Qualcomm, Inc. (NQ: QCOM )

168.97 -0.16 (-0.09%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 59.34 59.52 58.96 59.37 8,724,055 +0.16(+0.27%)
Jun 27, 2014 58.90 59.25 58.61 59.22 10,315,236 +0.16(+0.28%)
Jun 26, 2014 58.77 59.32 58.53 59.05 10,029,906 +0.54(+0.92%)
Jun 25, 2014 58.85 58.89 58.41 58.51 14,185,344 -0.55(-0.93%)
Jun 24, 2014 59.46 59.88 58.98 59.06 14,197,098 -0.49(-0.82%)
Jun 23, 2014 59.70 59.97 59.46 59.55 8,193,740 -0.32(-0.54%)
Jun 20, 2014 59.96 59.96 59.55 59.87 15,844,697 +0.08(+0.14%)
Jun 19, 2014 59.45 59.82 59.37 59.79 9,022,385 +0.42(+0.71%)
Jun 18, 2014 59.73 59.73 58.95 59.37 9,689,999 +0.02(+0.04%)
Jun 17, 2014 58.80 59.54 58.77 59.34 9,063,194 +0.38(+0.65%)
Jun 16, 2014 59.10 59.52 58.81 58.96 13,462,619 -0.34(-0.58%)
Jun 13, 2014 59.57 59.84 59.17 59.31 9,924,737 -0.17(-0.29%)
Jun 12, 2014 59.32 59.79 59.08 59.48 10,031,193 +0.10(+0.16%)
Jun 11, 2014 59.22 59.60 58.80 59.38 9,463,463 +0.02(+0.04%)
Jun 10, 2014 59.94 59.94 59.33 59.36 11,376,852 -0.90(-1.49%)
Jun 06, 2014 60.12 60.35 59.82 60.26 8,521,517 +0.54(+0.90%)
Jun 05, 2014 59.85 59.92 59.34 59.72 12,214,071 -0.19(-0.33%)
Jun 04, 2014 60.21 60.27 59.75 59.91 8,881,160 -0.36(-0.60%)
Jun 03, 2014 60.11 60.48 59.94 60.27 9,864,447 -0.06(-0.10%)
Jun 02, 2014 60.47 60.57 60.00 60.33 9,624,410 +0.34(+0.56%)
May 30, 2014 59.91 60.06 59.60 60.00 9,837,760 +0.19(+0.32%)
May 29, 2014 60.09 60.09 59.57 59.80 12,997,561 -0.02(-0.04%)
May 28, 2014 59.81 60.21 59.78 59.82 10,249,022 -0.18(-0.30%)
May 27, 2014 59.61 60.03 59.59 60.00 10,725,364 +0.43(+0.73%)
May 23, 2014 59.65 59.57 59.57 59.57 6,142,286 +0.03(+0.05%)
May 22, 2014 59.27 59.60 59.23 59.54 5,756,704 +0.12(+0.21%)
May 21, 2014 59.04 59.65 59.00 59.41 10,286,795 -0.14(-0.24%)
May 20, 2014 59.62 59.92 59.30 59.56 11,281,116 +0.04(+0.06%)
May 19, 2014 59.08 59.65 59.06 59.52 7,226,084 +0.29(+0.49%)
May 16, 2014 59.44 59.49 58.74 59.23 11,232,796 -0.27(-0.45%)
May 15, 2014 59.91 60.26 59.05 59.50 13,843,495 -0.47(-0.78%)
May 14, 2014 59.53 60.40 59.53 59.97 11,022,225 +0.03(+0.05%)
May 13, 2014 59.60 59.95 59.50 59.94 7,834,402 +0.30(+0.50%)
May 12, 2014 59.45 59.75 59.38 59.64 8,835,862 +0.35(+0.59%)
May 09, 2014 59.62 59.62 58.60 59.29 8,000,395 +0.00(+0.00%)
May 08, 2014 59.17 59.73 58.88 59.29 9,912,790 +0.13(+0.22%)
May 07, 2014 59.45 59.61 58.49 59.16 11,791,241 +0.01(+0.02%)
May 06, 2014 59.09 59.38 58.73 59.15 10,662,347 -0.19(-0.31%)
May 05, 2014 58.74 59.60 58.55 59.33 10,295,786 +0.42(+0.72%)
May 02, 2014 59.14 59.14 58.54 58.91 8,130,167 +0.00(+0.00%)
May 01, 2014 58.56 59.28 58.56 58.91 9,373,281 +0.21(+0.36%)
Apr 30, 2014 58.59 58.81 58.27 58.70 12,647,532 +0.14(+0.24%)
Apr 29, 2014 58.65 58.92 58.34 58.56 10,764,778 +0.35(+0.60%)
Apr 28, 2014 58.17 58.62 57.70 58.21 16,848,588 +0.33(+0.57%)
Apr 25, 2014 57.86 58.08 57.67 57.88 14,092,894 -0.19(-0.33%)
Apr 24, 2014 57.80 58.63 57.25 58.07 30,422,432 -2.12(-3.52%)
Apr 23, 2014 60.41 60.41 59.78 60.19 16,615,820 +0.07(+0.12%)
Apr 22, 2014 60.53 60.66 60.09 60.11 10,677,320 -0.24(-0.40%)
Apr 21, 2014 60.55 60.90 60.08 60.35 7,996,329 -0.29(-0.48%)
Apr 17, 2014 59.76 60.64 60.64 60.64 14,168,451 +0.85(+1.42%)
Apr 16, 2014 59.65 59.87 59.23 59.79 9,190,095 +0.51(+0.87%)
Apr 15, 2014 58.91 59.61 58.54 59.28 11,774,372 +0.26(+0.44%)
Apr 14, 2014 58.69 59.06 58.19 59.02 10,940,564 +0.84(+1.45%)
Apr 11, 2014 57.82 58.82 57.82 58.18 12,455,783 -0.04(-0.08%)
Apr 10, 2014 59.73 59.88 58.06 58.22 13,519,674 -1.39(-2.33%)
Apr 09, 2014 59.11 59.62 58.80 59.61 11,324,565 +0.78(+1.32%)
Apr 08, 2014 57.95 58.87 57.78 58.83 12,125,889 +0.60(+1.04%)
Apr 07, 2014 58.17 59.11 57.87 58.23 13,292,451 -0.34(-0.57%)
Apr 04, 2014 60.47 60.67 58.51 58.56 15,086,504 -1.51(-2.51%)
Apr 03, 2014 59.82 60.63 59.82 60.07 11,657,579 +0.31(+0.51%)
Apr 02, 2014 59.65 59.85 59.47 59.76 9,926,494 +0.03(+0.05%)
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.