Stock Quote

Qualcomm, Inc. (NQ: QCOM )

183.72 USD +8.27 (+4.71%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 74.71 75.09 74.11 74.77 8,894,836 -0.05(-0.07%)
Sep 29, 2014 74.63 75.08 74.16 74.82 6,630,789 -0.24(-0.32%)
Sep 26, 2014 74.59 75.13 74.17 75.06 6,816,465 +0.25(+0.33%)
Sep 25, 2014 76.03 76.11 74.72 74.81 7,461,567 -1.43(-1.88%)
Sep 24, 2014 75.65 76.24 75.42 76.24 6,097,754 +0.41(+0.54%)
Sep 23, 2014 76.23 76.57 75.82 75.83 8,788,928 -0.46(-0.60%)
Sep 22, 2014 75.49 76.34 75.28 76.29 10,448,174 +0.76(+1.01%)
Sep 19, 2014 77.00 77.00 75.39 75.53 15,395,999 -0.91(-1.19%)
Sep 18, 2014 75.91 76.45 75.83 76.44 7,275,157 +0.61(+0.80%)
Sep 17, 2014 75.66 76.17 75.28 75.83 7,222,213 +0.12(+0.16%)
Sep 16, 2014 75.08 75.96 74.90 75.71 7,520,330 +0.63(+0.84%)
Sep 15, 2014 75.50 75.58 74.99 75.08 6,637,492 -0.25(-0.33%)
Sep 12, 2014 75.80 75.85 75.21 75.33 8,309,363 -0.78(-1.02%)
Sep 11, 2014 75.58 76.12 75.20 76.11 6,898,685 +0.18(+0.24%)
Sep 10, 2014 75.80 76.25 75.76 75.93 6,523,427 +0.09(+0.12%)
Sep 09, 2014 75.90 76.11 75.51 75.84 6,271,312 -0.06(-0.08%)
Sep 08, 2014 75.49 76.24 75.49 75.90 6,286,503 +0.09(+0.12%)
Sep 05, 2014 75.00 75.85 74.89 75.81 8,472,331 +0.70(+0.93%)
Sep 04, 2014 75.22 75.55 74.62 75.11 8,412,098 +0.22(+0.29%)
Sep 03, 2014 75.47 75.70 74.82 74.89 9,791,199 -0.17(-0.23%)
Sep 02, 2014 75.92 76.08 74.75 75.06 9,827,098 -1.04(-1.37%)
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%)
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.