Stock Quote

Qualcomm, Inc. (NQ: QCOM )

121.19 -2.49 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 78.56 78.86 78.14 78.71 9,431,877 +0.19(+0.24%)
Apr 29, 2014 78.64 79.01 78.23 78.52 8,027,816 +0.47(+0.60%)
Apr 28, 2014 78.00 78.60 77.37 78.05 12,564,808 +0.44(+0.57%)
Apr 25, 2014 77.59 77.88 77.33 77.61 10,509,753 -0.26(-0.33%)
Apr 24, 2014 77.50 78.62 76.77 77.87 22,687,480 -2.84(-3.52%)
Apr 23, 2014 81.00 81.00 80.16 80.71 12,391,221 +0.10(+0.12%)
Apr 22, 2014 81.17 81.34 80.58 80.61 7,962,594 -0.32(-0.40%)
Apr 21, 2014 81.19 81.66 80.56 80.93 5,963,250 -0.39(-0.48%)
Apr 17, 2014 80.14 81.32 81.32 81.32 10,566,100 +1.14(+1.42%)
Apr 16, 2014 79.99 80.28 79.42 80.18 6,853,499 +0.69(+0.87%)
Apr 15, 2014 78.99 79.94 78.50 79.49 8,780,719 +0.35(+0.44%)
Apr 14, 2014 78.70 79.20 78.03 79.14 8,158,908 +1.13(+1.45%)
Apr 11, 2014 77.53 78.87 77.53 78.01 9,288,880 -0.06(-0.08%)
Apr 10, 2014 80.10 80.30 77.85 78.07 10,082,275 -1.86(-2.33%)
Apr 09, 2014 79.26 79.94 78.85 79.93 8,445,276 +1.04(+1.32%)
Apr 08, 2014 77.71 78.94 77.48 78.89 9,042,862 +0.81(+1.04%)
Apr 07, 2014 78.00 79.26 77.60 78.08 9,912,824 -0.45(-0.57%)
Apr 04, 2014 81.09 81.36 78.46 78.53 11,250,736 -2.02(-2.51%)
Apr 03, 2014 80.21 81.30 80.21 80.55 8,693,621 +0.41(+0.51%)
Apr 02, 2014 79.98 80.26 79.75 80.14 7,402,667 +0.04(+0.05%)
Apr 01, 2014 79.42 80.16 78.99 80.10 10,434,830 +1.24(+1.57%)
Mar 31, 2014 79.49 79.61 78.81 78.86 7,003,002 -0.42(-0.53%)
Mar 28, 2014 79.50 79.50 78.10 79.28 8,550,917 +0.23(+0.29%)
Mar 27, 2014 78.42 79.72 78.31 79.05 10,323,064 +0.74(+0.94%)
Mar 26, 2014 78.82 79.62 78.31 78.31 14,123,253 -0.25(-0.32%)
Mar 25, 2014 78.13 78.76 77.99 78.56 8,070,731 +0.82(+1.05%)
Mar 24, 2014 78.44 78.70 77.31 77.74 11,239,273 -0.45(-0.58%)
Mar 21, 2014 79.03 79.03 77.51 78.19 27,476,100 +0.09(+0.12%)
Mar 20, 2014 76.78 78.37 76.70 78.10 10,248,118 +1.29(+1.69%)
Mar 19, 2014 77.22 77.57 76.42 76.81 7,779,538 -0.64(-0.83%)
Mar 18, 2014 77.19 77.75 76.90 77.45 7,911,830 +0.43(+0.56%)
Mar 17, 2014 75.72 77.31 75.53 77.02 13,822,757 +2.28(+3.05%)
Mar 14, 2014 75.23 75.91 74.50 74.74 10,513,381 -0.89(-1.18%)
Mar 13, 2014 77.00 77.12 75.39 75.63 8,861,025 -1.34(-1.74%)
Mar 12, 2014 76.59 77.14 76.31 76.97 6,893,200 +0.26(+0.34%)
Mar 11, 2014 77.09 77.20 76.58 76.71 8,254,677 -0.36(-0.47%)
Mar 10, 2014 76.79 77.07 76.55 77.07 7,686,014 +0.28(+0.36%)
Mar 07, 2014 77.10 77.20 76.44 76.79 7,284,997 -0.21(-0.27%)
Mar 06, 2014 77.00 77.18 76.54 77.00 7,706,491 +0.33(+0.43%)
Mar 05, 2014 76.44 76.96 75.79 76.67 6,700,690 +0.56(+0.74%)
Mar 04, 2014 75.50 76.79 75.35 76.11 13,512,258 +2.48(+3.37%)
Mar 03, 2014 74.62 74.64 73.04 73.63 11,302,723 -1.66(-2.20%)
Feb 28, 2014 75.41 75.43 74.85 75.29 9,451,958 +0.10(+0.13%)
Feb 27, 2014 74.89 75.26 74.51 75.19 9,462,271 +0.14(+0.19%)
Feb 26, 2014 75.15 75.50 74.90 75.05 5,535,001 +0.14(+0.19%)
Feb 25, 2014 75.62 75.88 74.74 74.91 6,972,717 -0.52(-0.69%)
Feb 24, 2014 75.83 75.99 75.39 75.43 9,191,637 -0.18(-0.24%)
Feb 21, 2014 76.18 76.55 75.58 75.61 8,740,159 -0.34(-0.45%)
Feb 20, 2014 75.96 76.20 75.68 75.95 7,057,900 +0.18(+0.24%)
Feb 19, 2014 75.37 75.98 75.11 75.77 8,324,151 +0.17(+0.22%)
Feb 18, 2014 76.25 76.25 75.53 75.60 8,849,807 -0.68(-0.89%)
Feb 14, 2014 76.01 76.28 76.28 76.28 8,325,500 -0.16(-0.21%)
Feb 13, 2014 76.00 76.75 76.00 76.44 9,047,084 +0.02(+0.03%)
Feb 12, 2014 75.66 76.65 75.66 76.42 11,498,502 +0.80(+1.06%)
Feb 11, 2014 74.81 75.73 74.53 75.62 8,865,923 +0.93(+1.25%)
Feb 10, 2014 74.20 74.73 73.89 74.69 7,565,561 +0.28(+0.38%)
Feb 07, 2014 73.40 74.47 73.20 74.41 9,005,085 +1.17(+1.60%)
Feb 06, 2014 72.74 73.33 72.32 73.24 8,163,085 +0.87(+1.20%)
Feb 05, 2014 72.10 72.66 72.03 72.37 10,470,742 -0.14(-0.19%)
Feb 04, 2014 73.40 73.45 72.28 72.51 11,661,434 -0.81(-1.10%)
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.