Stock Quote

Qualcomm, Inc. (NQ: QCOM )

185.08 USD +1.34 (+0.73%)
Streaming Delayed Price Updated: 9:50 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 75.39 75.60 73.65 73.72 15,202,361 -2.32(-3.05%)
Jul 30, 2014 75.68 76.23 75.15 76.04 10,726,574 +0.73(+0.97%)
Jul 29, 2014 75.65 75.95 75.26 75.31 11,325,619 -0.52(-0.69%)
Jul 28, 2014 76.10 76.25 75.53 75.83 10,938,912 -0.27(-0.35%)
Jul 25, 2014 76.00 76.58 75.82 76.10 13,574,822 -0.07(-0.09%)
Jul 24, 2014 77.60 77.63 75.66 76.17 37,725,966 -5.43(-6.65%)
Jul 23, 2014 81.89 81.97 81.42 81.60 9,721,635 +0.07(+0.09%)
Jul 22, 2014 80.09 81.87 79.99 81.53 10,720,211 +1.86(+2.33%)
Jul 21, 2014 79.41 79.97 79.11 79.67 7,624,778 +0.28(+0.35%)
Jul 18, 2014 78.55 79.43 78.25 79.39 8,382,031 +1.28(+1.64%)
Jul 17, 2014 79.11 79.21 77.88 78.11 12,546,857 -1.51(-1.90%)
Jul 16, 2014 79.72 79.94 79.58 79.62 6,263,786 +0.18(+0.23%)
Jul 15, 2014 79.39 79.91 79.15 79.44 5,983,955 -0.08(-0.10%)
Jul 14, 2014 79.44 79.78 79.38 79.52 7,569,463 -0.08(-0.10%)
Jul 11, 2014 79.90 80.20 79.15 79.60 8,629,530 -0.83(-1.03%)
Jul 10, 2014 79.93 80.68 79.80 80.43 5,090,004 -0.34(-0.42%)
Jul 09, 2014 81.11 81.11 80.38 80.77 4,944,540 +0.12(+0.15%)
Jul 08, 2014 80.63 80.86 80.42 80.65 7,782,806 -0.17(-0.21%)
Jul 07, 2014 80.67 80.95 80.21 80.82 5,861,543 -0.17(-0.21%)
Jul 03, 2014 80.50 80.99 80.99 80.99 5,735,700 +0.82(+1.02%)
Jul 02, 2014 79.81 80.43 79.70 80.17 5,415,394 +0.44(+0.55%)
Jul 01, 2014 79.35 79.82 78.93 79.73 5,864,204 +0.53(+0.67%)
Jun 30, 2014 79.15 79.39 78.65 79.20 6,540,095 +0.21(+0.27%)
Jun 27, 2014 78.57 79.04 78.18 78.99 7,732,943 +0.22(+0.28%)
Jun 26, 2014 78.40 79.13 78.08 78.77 7,519,042 +0.72(+0.92%)
Jun 25, 2014 78.50 78.55 77.91 78.05 10,634,217 -0.73(-0.93%)
Jun 24, 2014 79.31 79.87 78.68 78.78 10,643,029 -0.65(-0.82%)
Jun 23, 2014 79.63 79.99 79.32 79.43 6,142,538 -0.43(-0.54%)
Jun 20, 2014 79.98 79.99 79.44 79.86 11,878,172 +0.11(+0.14%)
Jun 19, 2014 79.30 79.80 79.19 79.75 6,763,742 +0.56(+0.71%)
Jun 18, 2014 79.68 79.68 78.63 79.19 7,264,227 +0.03(+0.04%)
Jun 17, 2014 78.43 79.42 78.40 79.16 6,794,335 +0.51(+0.65%)
Jun 16, 2014 78.83 79.39 78.45 78.65 10,092,418 -0.46(-0.58%)
Jun 13, 2014 79.46 79.82 78.93 79.11 7,440,201 -0.23(-0.29%)
Jun 12, 2014 79.13 79.76 78.81 79.34 7,520,007 +0.13(+0.16%)
Jun 11, 2014 79.00 79.50 78.44 79.21 7,094,401 +0.03(+0.04%)
Jun 10, 2014 79.96 79.96 79.14 79.18 8,528,797 -1.20(-1.49%)
Jun 06, 2014 80.20 80.50 79.80 80.38 6,388,260 +0.72(+0.90%)
Jun 05, 2014 79.83 79.93 79.15 79.66 9,156,428 -0.26(-0.33%)
Jun 04, 2014 80.32 80.39 79.70 79.92 6,657,871 -0.48(-0.60%)
Jun 03, 2014 80.18 80.68 79.96 80.40 7,395,004 -0.08(-0.10%)
Jun 02, 2014 80.66 80.79 80.04 80.48 7,215,057 +0.03(+0.04%)
May 30, 2014 80.33 80.53 79.92 80.45 7,336,494 +0.26(+0.32%)
May 29, 2014 80.58 80.58 79.88 80.19 9,692,910 -0.03(-0.04%)
May 28, 2014 80.20 80.74 80.16 80.22 7,643,192 -0.24(-0.30%)
May 27, 2014 79.93 80.50 79.90 80.46 7,998,423 +0.58(+0.73%)
May 23, 2014 79.98 79.88 79.88 79.88 4,580,600 +0.04(+0.05%)
May 22, 2014 79.48 79.92 79.43 79.84 4,293,053 +0.17(+0.21%)
May 21, 2014 79.17 79.98 79.12 79.67 7,671,361 -0.19(-0.24%)
May 20, 2014 79.95 80.35 79.52 79.86 8,412,874 +0.05(+0.06%)
May 19, 2014 79.22 79.99 79.20 79.81 5,388,841 +0.39(+0.49%)
May 16, 2014 79.70 79.77 78.76 79.42 8,376,840 -0.36(-0.45%)
May 15, 2014 80.34 80.81 79.18 79.78 10,323,764 -0.63(-0.78%)
May 14, 2014 79.83 80.99 79.83 80.41 8,219,807 +0.04(+0.05%)
May 13, 2014 79.92 80.39 79.78 80.37 5,842,493 +0.40(+0.50%)
May 12, 2014 79.72 80.12 79.62 79.97 6,589,330 +0.47(+0.59%)
May 09, 2014 79.94 79.94 78.58 79.50 5,966,282 +0.00(+0.00%)
May 08, 2014 79.34 80.09 78.96 79.50 7,392,447 +0.18(+0.22%)
May 07, 2014 79.72 79.93 78.43 79.32 8,793,299 +0.01(+0.02%)
May 06, 2014 79.23 79.63 78.75 79.31 7,951,428 -0.25(-0.31%)
May 05, 2014 78.76 79.92 78.51 79.56 7,678,066 +0.57(+0.72%)
May 02, 2014 79.30 79.30 78.50 78.99 6,063,059 +0.00(+0.00%)
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.