Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.81 USD +5.61 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 76.60 76.10 76.10 76.10 6,483,700 -0.24(-0.31%)
Aug 28, 2014 76.69 76.89 76.31 76.34 5,243,810 -0.63(-0.82%)
Aug 27, 2014 77.15 77.19 76.49 76.97 7,846,198 -0.04(-0.05%)
Aug 26, 2014 76.82 77.10 76.26 77.01 6,753,991 +0.42(+0.55%)
Aug 25, 2014 77.17 77.30 76.34 76.59 4,753,283 -0.23(-0.30%)
Aug 22, 2014 76.71 77.22 76.71 76.82 5,082,445 +0.05(+0.07%)
Aug 21, 2014 76.61 77.31 76.45 76.77 8,646,467 +0.33(+0.43%)
Aug 20, 2014 74.55 76.64 74.55 76.44 12,123,333 +1.31(+1.74%)
Aug 19, 2014 75.05 75.22 74.91 75.13 7,902,264 +0.10(+0.13%)
Aug 18, 2014 74.83 75.10 74.62 75.03 5,180,183 +0.62(+0.83%)
Aug 15, 2014 75.13 75.13 74.00 74.41 9,794,430 -0.35(-0.47%)
Aug 14, 2014 74.76 74.99 74.60 74.76 6,482,138 +0.26(+0.35%)
Aug 13, 2014 74.58 74.65 74.04 74.50 7,053,299 +0.36(+0.49%)
Aug 12, 2014 74.86 74.93 73.90 74.14 7,789,973 -0.59(-0.79%)
Aug 11, 2014 74.20 74.98 73.92 74.73 8,818,539 +0.85(+1.15%)
Aug 08, 2014 72.72 73.96 72.50 73.88 9,149,546 +1.39(+1.92%)
Aug 07, 2014 73.28 73.35 72.34 72.49 9,402,354 -0.40(-0.55%)
Aug 06, 2014 72.42 73.15 72.16 72.89 7,324,380 +0.14(+0.19%)
Aug 05, 2014 73.20 73.35 72.56 72.75 10,300,402 -0.51(-0.70%)
Aug 04, 2014 72.87 73.47 72.83 73.26 13,027,090 +0.71(+0.98%)
Aug 01, 2014 73.67 73.85 71.82 72.55 15,203,796 -1.17(-1.59%)
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%)
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.