Qualcomm, Inc. (NQ: QCOM )

168.54 -0.16 (-0.09%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.57 54.93 54.93 54.93 7,738,928 +0.50(+0.92%)
Dec 30, 2013 54.49 54.67 54.37 54.43 7,279,227 -0.17(-0.31%)
Dec 27, 2013 54.56 54.76 54.49 54.60 6,816,273 +0.24(+0.44%)
Dec 26, 2013 54.04 54.51 54.04 54.36 6,230,238 +0.33(+0.60%)
Dec 24, 2013 53.76 54.19 53.74 54.03 3,511,241 +0.15(+0.27%)
Dec 23, 2013 54.39 54.42 53.65 53.89 12,082,557 -0.05(-0.10%)
Dec 20, 2013 53.62 54.03 53.44 53.94 29,283,786 +0.36(+0.66%)
Dec 19, 2013 54.07 54.23 53.36 53.58 11,873,968 -0.55(-1.02%)
Dec 18, 2013 53.92 54.16 53.03 54.14 12,662,465 +0.19(+0.36%)
Dec 17, 2013 53.63 53.99 53.46 53.94 11,610,296 +0.10(+0.18%)
Dec 16, 2013 54.08 54.19 53.63 53.85 11,529,520 +0.16(+0.29%)
Dec 13, 2013 54.32 54.34 53.66 53.69 11,792,183 -0.11(-0.21%)
Dec 12, 2013 54.01 54.31 53.63 53.80 10,137,720 -0.21(-0.38%)
Dec 11, 2013 54.74 54.83 53.97 54.01 13,351,980 -0.27(-0.50%)
Dec 10, 2013 54.20 54.63 54.07 54.28 14,490,882 +0.01(+0.01%)
Dec 09, 2013 54.68 54.88 53.96 54.28 12,005,018 -0.29(-0.53%)
Dec 06, 2013 54.45 54.72 54.08 54.57 0 +0.39(+0.72%)
Dec 05, 2013 54.01 54.32 53.93 54.17 10,441,083 +0.04(+0.07%)
Dec 04, 2013 54.02 54.37 53.89 54.14 8,795,969 -0.10(-0.18%)
Dec 03, 2013 54.14 54.33 54.06 54.23 10,734,744 -0.10(-0.18%)
Dec 02, 2013 54.40 54.65 54.18 54.33 11,965,223 -0.10(-0.19%)
Nov 29, 2013 54.39 54.66 54.20 54.43 0 +0.01(+0.03%)
Nov 27, 2013 54.18 54.44 53.86 54.42 0 +0.19(+0.35%)
Nov 26, 2013 53.52 54.23 53.45 54.23 20,675,316 +0.85(+1.60%)
Nov 25, 2013 52.34 53.40 52.25 53.37 22,477,318 -0.35(-0.64%)
Nov 22, 2013 52.94 53.81 52.92 53.72 0 +0.92(+1.74%)
Nov 21, 2013 51.83 52.87 51.83 52.80 18,431,554 +0.50(+0.96%)
Nov 20, 2013 52.97 53.31 52.21 52.30 20,515,598 -0.60(-1.13%)
Nov 19, 2013 53.14 53.33 52.81 52.89 14,322,027 -0.07(-0.14%)
Nov 18, 2013 53.22 53.23 52.80 52.97 14,860,561 -0.17(-0.32%)
Nov 15, 2013 52.53 53.14 52.35 53.14 19,316,056 +0.70(+1.33%)
Nov 14, 2013 51.52 52.63 51.43 52.44 19,963,332 +0.88(+1.70%)
Nov 13, 2013 50.79 51.56 50.47 51.56 18,446,132 +1.12(+2.22%)
Nov 12, 2013 49.73 50.49 49.73 50.44 0 +0.66(+1.32%)
Nov 11, 2013 49.55 50.01 49.46 49.79 14,343,635 +0.13(+0.25%)
Nov 08, 2013 49.64 50.10 49.37 49.66 0 +0.27(+0.54%)
Nov 07, 2013 49.20 49.88 48.78 49.40 45,865,032 -1.95(-3.80%)
Nov 06, 2013 51.12 51.40 50.56 51.35 17,637,964 +0.54(+1.07%)
Nov 05, 2013 50.99 51.21 50.70 50.81 11,605,107 -0.42(-0.81%)
Nov 04, 2013 51.64 51.68 50.99 51.22 12,590,175 -0.24(-0.47%)
Nov 01, 2013 51.19 51.54 51.04 51.46 0 +0.30(+0.59%)
Oct 31, 2013 50.94 51.52 50.63 51.16 15,197,964 +0.33(+0.65%)
Oct 30, 2013 50.79 51.06 50.68 50.83 9,758,294 +0.08(+0.16%)
Oct 29, 2013 50.60 51.09 50.51 50.75 11,128,204 +0.29(+0.57%)
Oct 28, 2013 50.35 50.52 50.04 50.46 10,358,795 +0.20(+0.40%)
Oct 25, 2013 49.48 50.26 49.33 50.26 0 +0.98(+1.99%)
Oct 24, 2013 49.67 49.71 49.19 49.29 9,496,764 -0.07(-0.15%)
Oct 23, 2013 50.26 50.43 49.27 49.36 18,314,350 -1.38(-2.73%)
Oct 22, 2013 50.69 50.99 50.65 50.74 10,984,993 +0.11(+0.22%)
Oct 21, 2013 50.44 50.77 50.33 50.63 7,591,096 +0.27(+0.54%)
Oct 18, 2013 50.41 50.78 50.23 50.36 11,198,079 -0.22(-0.43%)
Oct 17, 2013 50.28 50.63 49.95 50.58 9,974,031 -0.13(-0.25%)
Oct 16, 2013 50.43 50.88 50.35 50.71 11,171,055 +0.52(+1.03%)
Oct 15, 2013 50.07 50.58 49.92 50.19 10,469,500 +0.31(+0.62%)
Oct 14, 2013 49.41 50.02 49.27 49.88 7,534,184 +0.15(+0.30%)
Oct 11, 2013 49.30 49.77 49.03 49.73 0 +0.52(+1.06%)
Oct 10, 2013 48.76 49.31 48.59 49.21 9,954,608 +0.83(+1.72%)
Oct 09, 2013 49.00 49.02 48.20 48.38 14,998,180 -0.47(-0.96%)
Oct 08, 2013 49.46 49.50 48.78 48.85 10,884,621 -0.62(-1.25%)
Oct 07, 2013 48.88 49.81 48.81 49.47 16,026,125 -0.61(-1.22%)
Oct 04, 2013 49.51 50.21 49.43 50.08 10,665,171 +0.67(+1.36%)
Oct 03, 2013 49.86 49.86 49.11 49.41 8,364,166 -0.42(-0.84%)
Oct 02, 2013 49.35 49.87 49.29 49.83 8,255,277 +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.