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 (%)
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%)
Feb 03, 2014 73.67 73.95 72.93 73.32 15,878,935 -0.90(-1.21%)
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%)
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.