Stock Quote

Qualcomm, Inc. (NQ: QCOM )

178.86 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 72.68 74.49 72.62 74.22 15,421,279 +0.96(+1.31%)
Jan 30, 2014 72.65 73.39 71.97 73.26 17,583,976 +2.14(+3.01%)
Jan 29, 2014 71.40 72.08 70.98 71.12 15,928,780 -0.87(-1.21%)
Jan 28, 2014 72.00 73.14 71.75 71.99 18,183,984 -1.21(-1.65%)
Jan 27, 2014 74.01 74.36 72.74 73.20 12,533,567 -0.88(-1.19%)
Jan 24, 2014 75.29 75.44 74.06 74.08 12,014,630 -1.79(-2.36%)
Jan 23, 2014 75.49 75.90 75.16 75.87 8,071,056 +0.09(+0.12%)
Jan 22, 2014 75.50 75.86 75.12 75.78 7,241,896 +0.32(+0.42%)
Jan 21, 2014 75.00 75.57 74.86 75.46 8,796,272 +0.73(+0.98%)
Jan 17, 2014 74.70 74.73 74.73 74.73 12,272,700 +0.01(+0.01%)
Jan 16, 2014 74.47 74.88 74.01 74.72 10,244,274 +0.21(+0.28%)
Jan 15, 2014 73.39 74.69 73.39 74.51 9,997,971 +1.12(+1.53%)
Jan 14, 2014 72.37 73.70 72.37 73.39 9,909,948 +0.17(+0.23%)
Jan 13, 2014 73.78 74.27 72.83 73.22 8,575,852 -0.65(-0.88%)
Jan 10, 2014 74.11 74.50 73.17 73.87 8,877,926 -0.04(-0.05%)
Jan 09, 2014 74.04 74.10 73.68 73.91 9,067,567 +0.23(+0.31%)
Jan 08, 2014 73.15 73.68 72.68 73.68 8,974,260 +0.44(+0.60%)
Jan 07, 2014 72.80 73.31 72.60 73.24 5,892,133 +0.54(+0.74%)
Jan 06, 2014 73.08 73.20 72.55 72.70 7,693,813 -0.19(-0.26%)
Jan 03, 2014 73.33 73.48 72.44 72.89 7,970,403 -0.43(-0.59%)
Jan 02, 2014 73.61 73.77 73.25 73.32 10,086,291 -0.93(-1.25%)
Dec 31, 2013 73.76 74.25 74.25 74.25 5,725,100 +0.68(+0.92%)
Dec 30, 2013 73.66 73.90 73.50 73.57 5,385,023 -0.23(-0.31%)
Dec 27, 2013 73.75 74.02 73.65 73.80 5,042,539 +0.32(+0.44%)
Dec 26, 2013 73.05 73.68 73.05 73.48 4,609,002 +0.44(+0.60%)
Dec 24, 2013 72.67 73.25 72.64 73.04 2,597,544 +0.20(+0.27%)
Dec 23, 2013 73.52 73.56 72.52 72.84 8,938,428 -0.07(-0.10%)
Dec 20, 2013 72.48 73.04 72.24 72.91 21,663,545 +0.48(+0.66%)
Dec 19, 2013 73.08 73.30 72.13 72.43 8,784,118 -0.75(-1.02%)
Dec 18, 2013 72.88 73.21 71.68 73.18 9,367,432 +0.26(+0.36%)
Dec 17, 2013 72.49 72.98 72.26 72.92 8,589,059 +0.13(+0.18%)
Dec 16, 2013 73.10 73.25 72.50 72.79 8,529,302 +0.21(+0.29%)
Dec 13, 2013 73.43 73.46 72.53 72.58 8,723,615 -0.15(-0.21%)
Dec 12, 2013 73.00 73.42 72.49 72.73 7,499,677 -0.28(-0.38%)
Dec 11, 2013 73.99 74.11 72.96 73.01 9,877,521 -0.37(-0.50%)
Dec 10, 2013 73.27 73.84 73.09 73.38 10,720,057 +0.01(+0.01%)
Dec 09, 2013 73.92 74.19 72.94 73.37 8,881,066 -0.39(-0.53%)
Dec 06, 2013 73.60 73.97 73.10 73.76 0 +0.53(+0.72%)
Dec 05, 2013 73.01 73.43 72.90 73.23 7,724,099 +0.05(+0.07%)
Dec 04, 2013 73.02 73.50 72.85 73.18 6,507,077 -0.13(-0.18%)
Dec 03, 2013 73.19 73.44 73.07 73.31 7,941,343 -0.13(-0.18%)
Dec 02, 2013 73.53 73.87 73.24 73.44 8,851,626 -0.14(-0.19%)
Nov 29, 2013 73.52 73.89 73.26 73.58 0 +0.02(+0.03%)
Nov 27, 2013 73.24 73.58 72.81 73.56 0 -0.09(-0.12%)
Nov 26, 2013 72.69 73.65 72.59 73.65 15,222,490 +1.16(+1.60%)
Nov 25, 2013 71.09 72.53 70.96 72.49 16,549,238 -0.47(-0.64%)
Nov 22, 2013 71.91 73.09 71.87 72.96 0 +1.25(+1.74%)
Nov 21, 2013 70.40 71.81 70.40 71.71 13,570,488 +0.68(+0.96%)
Nov 20, 2013 71.95 72.40 70.91 71.03 15,104,895 -0.81(-1.13%)
Nov 19, 2013 72.18 72.43 71.73 71.84 10,544,792 -0.10(-0.14%)
Nov 18, 2013 72.28 72.30 71.71 71.94 10,941,295 -0.23(-0.32%)
Nov 15, 2013 71.34 72.18 71.10 72.17 14,221,716 +0.95(+1.33%)
Nov 14, 2013 69.98 71.48 69.85 71.22 14,698,282 +1.19(+1.70%)
Nov 13, 2013 68.99 70.03 68.55 70.03 13,581,221 +1.52(+2.22%)
Nov 12, 2013 67.54 68.57 67.54 68.51 0 +0.89(+1.32%)
Nov 11, 2013 67.30 67.92 67.18 67.62 10,560,701 +0.17(+0.25%)
Nov 08, 2013 67.42 68.04 67.06 67.45 0 +0.36(+0.54%)
Nov 07, 2013 66.83 67.75 66.25 67.09 33,768,770 -2.65(-3.80%)
Nov 06, 2013 69.43 69.81 68.67 69.74 12,986,197 +0.74(+1.07%)
Nov 05, 2013 69.25 69.55 68.86 69.00 8,544,422 -0.57(-0.81%)
Nov 04, 2013 70.14 70.19 69.25 69.57 9,269,692 -0.33(-0.47%)
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.