Skip to main content

Qualcomm, Inc. (NQ: QCOM )

168.72 -0.41 (-0.25%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 53.95 55.29 53.90 55.09 20,775,510 +0.71(+1.31%)
Jan 30, 2014 53.93 54.48 53.42 54.38 23,689,090 +1.59(+3.01%)
Jan 29, 2014 53.00 53.50 52.69 52.79 21,459,214 -0.65(-1.21%)
Jan 28, 2014 53.44 54.29 53.26 53.44 24,497,420 -0.90(-1.65%)
Jan 27, 2014 54.94 55.20 53.99 54.34 16,885,192 -0.65(-1.19%)
Jan 24, 2014 55.89 56.00 54.97 54.99 16,186,081 -1.33(-2.36%)
Jan 23, 2014 56.03 56.34 55.79 56.32 10,873,307 +0.07(+0.12%)
Jan 22, 2014 56.04 56.31 55.76 56.25 9,756,265 +0.24(+0.42%)
Jan 21, 2014 55.67 56.09 55.57 56.01 11,850,316 +0.54(+0.98%)
Jan 17, 2014 55.45 55.47 55.47 55.47 16,533,752 +0.01(+0.01%)
Jan 16, 2014 55.28 55.58 54.94 55.46 13,801,061 +0.16(+0.28%)
Jan 15, 2014 54.48 55.44 54.48 55.31 13,469,242 +0.83(+1.53%)
Jan 14, 2014 53.72 54.71 53.72 54.48 13,350,658 +0.13(+0.23%)
Jan 13, 2014 54.77 55.13 54.06 54.35 11,553,367 -0.48(-0.88%)
Jan 10, 2014 55.01 55.30 54.31 54.83 11,960,320 -0.03(-0.05%)
Jan 09, 2014 54.96 55.00 54.69 54.86 12,215,804 +0.17(+0.31%)
Jan 08, 2014 54.30 54.69 53.95 54.69 12,090,101 +0.33(+0.60%)
Jan 07, 2014 54.04 54.42 53.89 54.36 7,937,867 +0.40(+0.74%)
Jan 06, 2014 54.25 54.34 53.85 53.96 10,365,086 -0.14(-0.26%)
Jan 03, 2014 54.43 54.54 53.77 54.10 10,737,708 -0.32(-0.59%)
Jan 02, 2014 54.64 54.76 54.38 54.42 13,588,227 -0.69(-1.25%)
Dec 31, 2013 54.75 55.11 55.11 55.11 7,712,841 +0.50(+0.92%)
Dec 30, 2013 54.68 54.85 54.56 54.61 7,254,690 -0.17(-0.31%)
Dec 27, 2013 54.74 54.94 54.67 54.78 6,793,296 +0.24(+0.44%)
Dec 26, 2013 54.22 54.69 54.22 54.54 6,209,236 +0.33(+0.60%)
Dec 24, 2013 53.94 54.37 53.92 54.22 3,499,405 +0.15(+0.27%)
Dec 23, 2013 54.57 54.60 53.83 54.07 12,041,829 -0.05(-0.10%)
Dec 20, 2013 53.80 54.21 53.62 54.12 29,185,074 +0.36(+0.66%)
Dec 19, 2013 54.25 54.41 53.54 53.76 11,833,943 -0.56(-1.02%)
Dec 18, 2013 54.10 54.34 53.21 54.32 12,619,782 +0.19(+0.36%)
Dec 17, 2013 53.81 54.17 53.64 54.13 11,571,160 +0.10(+0.18%)
Dec 16, 2013 54.26 54.38 53.82 54.03 11,490,655 +0.16(+0.29%)
Dec 13, 2013 54.51 54.53 53.84 53.87 11,752,433 -0.11(-0.21%)
Dec 12, 2013 54.19 54.50 53.81 53.99 10,103,547 -0.21(-0.38%)
Dec 11, 2013 54.92 55.01 54.16 54.19 13,306,972 -0.27(-0.50%)
Dec 10, 2013 54.39 54.81 54.25 54.47 14,442,035 +0.01(+0.01%)
Dec 09, 2013 54.87 55.07 54.14 54.46 11,964,551 -0.29(-0.53%)
Dec 06, 2013 54.63 54.91 54.26 54.75 0 +0.39(+0.72%)
Dec 05, 2013 54.19 54.51 54.11 54.36 10,405,888 +0.04(+0.07%)
Dec 04, 2013 54.20 54.56 54.08 54.32 8,766,318 -0.10(-0.18%)
Dec 03, 2013 54.33 54.51 54.24 54.42 10,698,558 -0.10(-0.18%)
Dec 02, 2013 54.58 54.83 54.36 54.51 11,924,889 -0.10(-0.19%)
Nov 29, 2013 54.57 54.85 54.38 54.62 0 +0.01(+0.03%)
Nov 27, 2013 54.36 54.62 54.05 54.60 0 +0.19(+0.35%)
Nov 26, 2013 53.70 54.41 53.63 54.41 20,605,622 +0.86(+1.60%)
Nov 25, 2013 52.52 53.58 52.42 53.55 22,401,548 -0.35(-0.64%)
Nov 22, 2013 53.12 54.00 53.09 53.90 0 +0.92(+1.74%)
Nov 21, 2013 52.01 53.05 52.01 52.98 18,369,422 +0.50(+0.96%)
Nov 20, 2013 53.15 53.49 52.39 52.47 20,446,442 -0.60(-1.13%)
Nov 19, 2013 53.32 53.51 52.99 53.07 14,273,749 -0.07(-0.14%)
Nov 18, 2013 53.40 53.41 52.98 53.15 14,810,467 -0.17(-0.32%)
Nov 15, 2013 52.70 53.32 52.53 53.32 19,250,944 +0.70(+1.33%)
Nov 14, 2013 51.70 52.81 51.60 52.61 19,896,038 +0.88(+1.70%)
Nov 13, 2013 50.97 51.73 50.64 51.73 18,383,950 +1.12(+2.22%)
Nov 12, 2013 49.90 50.66 49.90 50.61 0 +0.66(+1.32%)
Nov 11, 2013 49.72 50.18 49.63 49.95 14,295,284 +0.13(+0.25%)
Nov 08, 2013 49.81 50.26 49.54 49.83 0 +0.27(+0.54%)
Nov 07, 2013 49.37 50.05 48.94 49.56 45,710,424 -1.96(-3.80%)
Nov 06, 2013 51.29 51.57 50.73 51.52 17,578,508 +0.54(+1.07%)
Nov 05, 2013 51.16 51.38 50.87 50.98 11,565,988 -0.42(-0.81%)
Nov 04, 2013 51.82 51.85 51.16 51.40 12,547,735 -0.24(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.