Skip to main content

Qualcomm, Inc. (NQ: QCOM )

162.77 -4.85 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 58.75 58.84 58.24 58.28 9,475,695 -0.31(-0.53%)
Mar 28, 2014 58.75 58.75 57.72 58.59 11,570,164 +0.17(+0.29%)
Mar 27, 2014 57.96 58.92 57.87 58.42 13,968,039 +0.55(+0.94%)
Mar 26, 2014 58.25 58.84 57.87 57.87 19,110,038 -0.18(-0.32%)
Mar 25, 2014 57.74 58.21 57.64 58.06 10,920,429 +0.61(+1.05%)
Mar 24, 2014 57.97 58.16 57.14 57.45 15,207,753 -0.33(-0.58%)
Mar 21, 2014 58.41 58.41 57.28 57.79 37,177,648 +0.07(+0.12%)
Mar 20, 2014 56.74 57.92 56.69 57.72 13,866,631 +0.96(+1.69%)
Mar 19, 2014 57.07 57.33 56.47 56.76 10,526,419 -0.48(-0.83%)
Mar 18, 2014 57.05 57.46 56.83 57.24 10,705,422 +0.32(+0.56%)
Mar 17, 2014 55.96 57.14 55.82 56.92 18,703,440 +1.69(+3.05%)
Mar 14, 2014 55.60 56.10 55.06 55.24 14,225,555 -0.66(-1.18%)
Mar 13, 2014 56.91 57.00 55.71 55.89 11,989,768 -0.99(-1.74%)
Mar 12, 2014 56.60 57.01 56.40 56.88 9,327,123 +0.19(+0.34%)
Mar 11, 2014 56.97 57.05 56.60 56.69 11,169,325 -0.27(-0.47%)
Mar 10, 2014 56.75 56.96 56.57 56.96 10,399,872 +0.21(+0.36%)
Mar 07, 2014 56.98 57.05 56.49 56.75 9,857,260 -0.16(-0.27%)
Mar 06, 2014 56.91 57.04 56.57 56.91 10,427,579 +0.24(+0.43%)
Mar 05, 2014 56.49 56.88 56.01 56.66 9,066,640 +0.41(+0.74%)
Mar 04, 2014 55.80 56.75 55.69 56.25 18,283,308 +1.83(+3.37%)
Mar 03, 2014 55.15 55.16 53.98 54.42 15,293,606 -0.97(-1.75%)
Feb 28, 2014 55.47 55.49 55.06 55.38 12,849,087 +0.07(+0.13%)
Feb 27, 2014 55.09 55.36 54.81 55.31 12,863,106 +0.10(+0.19%)
Feb 26, 2014 55.28 55.54 55.10 55.21 7,524,336 +0.10(+0.19%)
Feb 25, 2014 55.63 55.82 54.98 55.10 9,478,781 -0.38(-0.69%)
Feb 24, 2014 55.78 55.90 55.46 55.49 12,495,204 -0.13(-0.24%)
Feb 21, 2014 56.04 56.31 55.60 55.62 11,881,460 -0.25(-0.45%)
Feb 20, 2014 55.88 56.05 55.67 55.87 9,594,580 +0.13(+0.24%)
Feb 19, 2014 55.44 55.90 55.25 55.74 11,315,934 +0.12(+0.22%)
Feb 18, 2014 56.09 56.09 55.56 55.61 12,030,516 -0.50(-0.89%)
Feb 14, 2014 55.91 56.11 56.11 56.11 11,317,768 -0.12(-0.21%)
Feb 13, 2014 55.91 56.46 55.91 56.23 12,298,697 +0.01(+0.03%)
Feb 12, 2014 55.66 56.38 55.66 56.22 15,631,179 +0.59(+1.06%)
Feb 11, 2014 55.03 55.71 54.83 55.63 12,052,425 +0.68(+1.25%)
Feb 10, 2014 54.58 54.97 54.35 54.94 10,284,700 +0.21(+0.38%)
Feb 07, 2014 53.99 54.78 53.85 54.74 12,241,603 +0.86(+1.60%)
Feb 06, 2014 53.51 53.94 53.20 53.88 11,096,980 +0.64(+1.20%)
Feb 05, 2014 53.04 53.45 52.99 53.24 14,234,032 -0.10(-0.19%)
Feb 04, 2014 53.99 54.03 53.17 53.34 15,852,670 -0.60(-1.10%)
Feb 03, 2014 54.19 54.40 53.65 53.94 21,585,984 -0.66(-1.21%)
Jan 31, 2014 53.46 54.80 53.42 54.60 20,963,842 +0.71(+1.31%)
Jan 30, 2014 53.44 53.99 52.94 53.89 23,903,834 +1.57(+3.01%)
Jan 29, 2014 52.52 53.02 52.21 52.32 21,653,744 -0.64(-1.21%)
Jan 28, 2014 52.96 53.80 52.78 52.96 24,719,490 -0.89(-1.65%)
Jan 27, 2014 54.44 54.70 53.51 53.85 17,038,256 -0.65(-1.19%)
Jan 24, 2014 55.38 55.49 54.48 54.49 16,332,809 -1.32(-2.36%)
Jan 23, 2014 55.53 55.83 55.29 55.81 10,971,874 +0.07(+0.12%)
Jan 22, 2014 55.54 55.80 55.26 55.74 9,844,706 +0.24(+0.42%)
Jan 21, 2014 55.17 55.59 55.07 55.51 11,957,740 +0.54(+0.98%)
Jan 17, 2014 54.95 54.97 54.97 54.97 16,683,631 +0.01(+0.01%)
Jan 16, 2014 54.78 55.08 54.44 54.97 13,926,169 +0.15(+0.28%)
Jan 15, 2014 53.99 54.94 53.99 54.81 13,591,342 +0.82(+1.53%)
Jan 14, 2014 53.24 54.21 53.24 53.99 13,471,683 +0.13(+0.23%)
Jan 13, 2014 54.27 54.63 53.57 53.86 11,658,099 -0.48(-0.88%)
Jan 10, 2014 54.52 54.80 53.82 54.34 12,068,742 -0.03(-0.05%)
Jan 09, 2014 54.46 54.51 54.20 54.37 12,326,542 +0.17(+0.31%)
Jan 08, 2014 53.81 54.20 53.46 54.20 12,199,699 +0.32(+0.60%)
Jan 07, 2014 53.55 53.93 53.41 53.88 8,009,824 +0.40(+0.74%)
Jan 06, 2014 53.76 53.85 53.37 53.48 10,459,047 -0.14(-0.26%)
Jan 03, 2014 53.94 54.05 53.29 53.62 10,835,046 -0.32(-0.59%)
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.