Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 56.00 56.02 55.59 55.91 12,727,377 +0.07(+0.13%)
Feb 27, 2014 55.62 55.89 55.33 55.84 12,741,264 +0.10(+0.19%)
Feb 26, 2014 55.81 56.07 55.62 55.74 7,453,063 +0.10(+0.19%)
Feb 25, 2014 56.16 56.35 55.51 55.63 9,388,996 -0.39(-0.69%)
Feb 24, 2014 56.31 56.43 55.99 56.02 12,376,846 -0.13(-0.24%)
Feb 21, 2014 56.57 56.85 56.13 56.15 11,768,916 -0.25(-0.45%)
Feb 20, 2014 56.41 56.59 56.20 56.40 9,503,698 +0.13(+0.24%)
Feb 19, 2014 55.97 56.43 55.78 56.27 11,208,747 +0.13(+0.22%)
Feb 18, 2014 56.63 56.63 56.09 56.14 11,916,560 -0.51(-0.89%)
Feb 14, 2014 56.45 56.65 56.65 56.65 11,210,564 -0.12(-0.21%)
Feb 13, 2014 56.44 57.00 56.44 56.77 12,182,201 +0.01(+0.03%)
Feb 12, 2014 56.19 56.92 56.19 56.75 15,483,117 +0.59(+1.06%)
Feb 11, 2014 55.56 56.24 55.35 56.16 11,938,261 +0.69(+1.25%)
Feb 10, 2014 55.10 55.50 54.87 55.47 10,187,280 +0.21(+0.38%)
Feb 07, 2014 54.51 55.30 54.36 55.26 12,125,647 +0.87(+1.60%)
Feb 06, 2014 54.02 54.46 53.71 54.39 10,991,866 +0.65(+1.20%)
Feb 05, 2014 53.54 53.96 53.49 53.75 14,099,204 -0.10(-0.19%)
Feb 04, 2014 54.51 54.55 53.67 53.85 15,702,510 -0.60(-1.10%)
Feb 03, 2014 54.71 54.92 54.16 54.45 21,381,516 -0.67(-1.21%)
Jan 31, 2014 53.98 55.32 53.93 55.12 20,765,266 +0.71(+1.31%)
Jan 30, 2014 53.95 54.51 53.45 54.41 23,677,410 +1.59(+3.01%)
Jan 29, 2014 53.03 53.53 52.71 52.82 21,448,634 -0.65(-1.21%)
Jan 28, 2014 53.47 54.32 53.28 53.46 24,485,342 -0.90(-1.65%)
Jan 27, 2014 54.96 55.22 54.02 54.36 16,876,866 -0.65(-1.19%)
Jan 24, 2014 55.91 56.03 55.00 55.02 16,178,100 -1.33(-2.36%)
Jan 23, 2014 56.06 56.37 55.82 56.34 10,867,946 +0.07(+0.12%)
Jan 22, 2014 56.07 56.34 55.79 56.28 9,751,455 +0.24(+0.42%)
Jan 21, 2014 55.70 56.12 55.59 56.04 11,844,474 +0.54(+0.98%)
Jan 17, 2014 55.48 55.50 55.50 55.50 16,525,600 +0.01(+0.01%)
Jan 16, 2014 55.30 55.61 54.96 55.49 13,794,257 +0.16(+0.28%)
Jan 15, 2014 54.50 55.47 54.50 55.33 13,462,602 +0.83(+1.53%)
Jan 14, 2014 53.75 54.73 53.75 54.50 13,344,076 +0.13(+0.23%)
Jan 13, 2014 54.79 55.16 54.09 54.38 11,547,671 -0.48(-0.88%)
Jan 10, 2014 55.04 55.33 54.34 54.86 11,954,424 -0.03(-0.05%)
Jan 09, 2014 54.98 55.03 54.72 54.89 12,209,782 +0.17(+0.31%)
Jan 08, 2014 54.32 54.72 53.98 54.72 12,084,141 +0.33(+0.60%)
Jan 07, 2014 54.06 54.44 53.92 54.39 7,933,953 +0.40(+0.74%)
Jan 06, 2014 54.27 54.36 53.88 53.99 10,359,976 -0.14(-0.26%)
Jan 03, 2014 54.46 54.57 53.80 54.13 10,732,414 -0.32(-0.59%)
Jan 02, 2014 54.67 54.79 54.40 54.45 13,581,527 -0.69(-1.25%)
Dec 31, 2013 54.78 55.14 55.14 55.14 7,709,038 +0.50(+0.92%)
Dec 30, 2013 54.70 54.88 54.58 54.64 7,251,113 -0.17(-0.31%)
Dec 27, 2013 54.77 54.97 54.70 54.81 6,789,947 +0.24(+0.44%)
Dec 26, 2013 54.25 54.72 54.25 54.57 6,206,175 +0.33(+0.60%)
Dec 24, 2013 53.97 54.40 53.95 54.24 3,497,679 +0.15(+0.27%)
Dec 23, 2013 54.60 54.63 53.86 54.09 12,035,892 -0.05(-0.10%)
Dec 20, 2013 53.83 54.24 53.65 54.15 29,170,684 +0.36(+0.66%)
Dec 19, 2013 54.28 54.44 53.57 53.79 11,828,108 -0.56(-1.02%)
Dec 18, 2013 54.12 54.37 53.23 54.35 12,613,560 +0.19(+0.36%)
Dec 17, 2013 53.83 54.20 53.66 54.15 11,565,455 +0.10(+0.18%)
Dec 16, 2013 54.29 54.40 53.84 54.06 11,484,990 +0.16(+0.29%)
Dec 13, 2013 54.53 54.55 53.86 53.90 11,746,639 -0.11(-0.21%)
Dec 12, 2013 54.22 54.53 53.83 54.01 10,098,565 -0.21(-0.38%)
Dec 11, 2013 54.95 55.04 54.18 54.22 13,300,412 -0.27(-0.50%)
Dec 10, 2013 54.41 54.84 54.28 54.50 14,434,914 +0.01(+0.01%)
Dec 09, 2013 54.89 55.10 54.17 54.49 11,958,652 -0.29(-0.53%)
Dec 06, 2013 54.66 54.93 54.29 54.78 0 +0.39(+0.72%)
Dec 05, 2013 54.22 54.53 54.14 54.38 10,400,757 +0.04(+0.07%)
Dec 04, 2013 54.23 54.58 54.10 54.35 8,761,996 -0.10(-0.18%)
Dec 03, 2013 54.35 54.54 54.27 54.44 10,693,283 -0.10(-0.18%)
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.