Qualcomm, Inc. (NQ: QCOM )

173.92 +5.62 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.54 54.90 54.90 54.90 7,742,745 +0.50(+0.92%)
Dec 30, 2013 54.47 54.64 54.35 54.40 7,282,818 -0.17(-0.31%)
Dec 27, 2013 54.53 54.73 54.46 54.57 6,819,635 +0.24(+0.44%)
Dec 26, 2013 54.01 54.48 54.01 54.33 6,233,311 +0.33(+0.60%)
Dec 24, 2013 53.73 54.16 53.71 54.01 3,512,973 +0.15(+0.27%)
Dec 23, 2013 54.36 54.39 53.62 53.86 12,088,517 -0.05(-0.10%)
Dec 20, 2013 53.59 54.00 53.42 53.91 29,298,230 +0.35(+0.66%)
Dec 19, 2013 54.04 54.20 53.33 53.56 11,879,825 -0.55(-1.02%)
Dec 18, 2013 53.89 54.13 53.00 54.11 12,668,711 +0.19(+0.36%)
Dec 17, 2013 53.60 53.96 53.43 53.92 11,616,023 +0.10(+0.18%)
Dec 16, 2013 54.05 54.17 53.61 53.82 11,535,207 +0.16(+0.29%)
Dec 13, 2013 54.30 54.32 53.63 53.67 11,798,000 -0.11(-0.21%)
Dec 12, 2013 53.98 54.29 53.60 53.78 10,142,720 -0.21(-0.38%)
Dec 11, 2013 54.71 54.80 53.95 53.98 13,358,566 -0.27(-0.50%)
Dec 10, 2013 54.18 54.60 54.04 54.26 14,498,030 +0.01(+0.01%)
Dec 09, 2013 54.65 54.86 53.93 54.25 12,010,940 -0.29(-0.53%)
Dec 06, 2013 54.42 54.69 54.05 54.54 0 +0.39(+0.72%)
Dec 05, 2013 53.98 54.30 53.90 54.15 10,446,233 +0.04(+0.07%)
Dec 04, 2013 53.99 54.35 53.87 54.11 8,800,307 -0.10(-0.18%)
Dec 03, 2013 54.12 54.30 54.03 54.21 10,740,039 -0.10(-0.18%)
Dec 02, 2013 54.37 54.62 54.15 54.30 11,971,124 -0.10(-0.19%)
Nov 29, 2013 54.36 54.64 54.17 54.41 0 +0.01(+0.03%)
Nov 27, 2013 54.15 54.41 53.84 54.39 0 +0.19(+0.35%)
Nov 26, 2013 53.49 54.20 53.42 54.20 20,685,518 +0.85(+1.60%)
Nov 25, 2013 52.32 53.37 52.22 53.35 22,488,408 -0.35(-0.64%)
Nov 22, 2013 52.92 53.79 52.89 53.69 0 +0.92(+1.74%)
Nov 21, 2013 51.81 52.84 51.81 52.77 18,440,648 +0.50(+0.96%)
Nov 20, 2013 52.95 53.28 52.18 52.27 20,525,722 -0.60(-1.13%)
Nov 19, 2013 53.12 53.30 52.79 52.87 14,329,094 -0.07(-0.14%)
Nov 18, 2013 53.19 53.21 52.78 52.94 14,867,893 -0.17(-0.32%)
Nov 15, 2013 52.50 53.12 52.32 53.11 19,325,588 +0.70(+1.33%)
Nov 14, 2013 51.50 52.60 51.40 52.41 19,973,184 +0.88(+1.70%)
Nov 13, 2013 50.77 51.54 50.45 51.54 18,455,232 +1.12(+2.22%)
Nov 12, 2013 49.70 50.46 49.70 50.42 0 +0.66(+1.32%)
Nov 11, 2013 49.53 49.98 49.44 49.76 14,350,712 +0.13(+0.25%)
Nov 08, 2013 49.61 50.07 49.35 49.64 0 +0.26(+0.54%)
Nov 07, 2013 49.18 49.86 48.75 49.37 45,887,660 -1.95(-3.80%)
Nov 06, 2013 51.09 51.37 50.53 51.32 17,646,668 +0.54(+1.07%)
Nov 05, 2013 50.96 51.18 50.67 50.78 11,610,834 -0.42(-0.81%)
Nov 04, 2013 51.62 51.65 50.96 51.20 12,596,388 -0.24(-0.47%)
Nov 01, 2013 51.17 51.51 51.01 51.44 0 +0.30(+0.59%)
Oct 31, 2013 50.92 51.50 50.60 51.14 15,205,463 +0.33(+0.65%)
Oct 30, 2013 50.77 51.03 50.65 50.81 9,763,109 +0.08(+0.16%)
Oct 29, 2013 50.58 51.06 50.48 50.73 11,133,695 +0.29(+0.57%)
Oct 28, 2013 50.33 50.50 50.01 50.44 10,363,906 +0.20(+0.40%)
Oct 25, 2013 49.45 50.24 49.31 50.24 0 +0.98(+1.99%)
Oct 24, 2013 49.64 49.68 49.17 49.26 9,501,450 -0.07(-0.15%)
Oct 23, 2013 50.23 50.41 49.25 49.33 18,323,386 -1.38(-2.73%)
Oct 22, 2013 50.67 50.96 50.62 50.72 10,990,413 +0.11(+0.22%)
Oct 21, 2013 50.42 50.74 50.31 50.61 7,594,841 +0.27(+0.54%)
Oct 18, 2013 50.39 50.76 50.20 50.34 11,203,605 -0.22(-0.43%)
Oct 17, 2013 50.25 50.60 49.93 50.56 9,978,952 -0.13(-0.25%)
Oct 16, 2013 50.41 50.85 50.33 50.68 11,176,567 +0.52(+1.03%)
Oct 15, 2013 50.04 50.56 49.89 50.17 10,474,666 +0.31(+0.62%)
Oct 14, 2013 49.39 50.00 49.25 49.86 7,537,901 +0.15(+0.30%)
Oct 11, 2013 49.28 49.75 49.00 49.71 0 +0.52(+1.06%)
Oct 10, 2013 48.73 49.28 48.57 49.19 9,959,520 +0.83(+1.72%)
Oct 09, 2013 48.97 49.00 48.18 48.36 15,005,581 -0.47(-0.96%)
Oct 08, 2013 49.44 49.47 48.76 48.83 10,889,992 -0.62(-1.25%)
Oct 07, 2013 48.86 49.78 48.79 49.45 16,034,033 -0.61(-1.22%)
Oct 04, 2013 49.49 50.18 49.40 50.06 10,670,434 +0.67(+1.36%)
Oct 03, 2013 49.84 49.84 49.08 49.39 8,368,293 -0.42(-0.84%)
Oct 02, 2013 49.33 49.85 49.27 49.81 8,259,351 +0.14(+0.28%)
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.