Stock Quote

Qualcomm, Inc. (NQ: QCOM )

188.74 USD +4.85 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 80.33 80.53 79.92 80.45 7,336,494 +0.26(+0.32%)
May 29, 2014 80.58 80.58 79.88 80.19 9,692,910 -0.03(-0.04%)
May 28, 2014 80.20 80.74 80.16 80.22 7,643,192 -0.24(-0.30%)
May 27, 2014 79.93 80.50 79.90 80.46 7,998,423 +0.58(+0.73%)
May 23, 2014 79.98 79.88 79.88 79.88 4,580,600 +0.04(+0.05%)
May 22, 2014 79.48 79.92 79.43 79.84 4,293,053 +0.17(+0.21%)
May 21, 2014 79.17 79.98 79.12 79.67 7,671,361 -0.19(-0.24%)
May 20, 2014 79.95 80.35 79.52 79.86 8,412,874 +0.05(+0.06%)
May 19, 2014 79.22 79.99 79.20 79.81 5,388,841 +0.39(+0.49%)
May 16, 2014 79.70 79.77 78.76 79.42 8,376,840 -0.36(-0.45%)
May 15, 2014 80.34 80.81 79.18 79.78 10,323,764 -0.63(-0.78%)
May 14, 2014 79.83 80.99 79.83 80.41 8,219,807 +0.04(+0.05%)
May 13, 2014 79.92 80.39 79.78 80.37 5,842,493 +0.40(+0.50%)
May 12, 2014 79.72 80.12 79.62 79.97 6,589,330 +0.47(+0.59%)
May 09, 2014 79.94 79.94 78.58 79.50 5,966,282 +0.00(+0.00%)
May 08, 2014 79.34 80.09 78.96 79.50 7,392,447 +0.18(+0.22%)
May 07, 2014 79.72 79.93 78.43 79.32 8,793,299 +0.01(+0.02%)
May 06, 2014 79.23 79.63 78.75 79.31 7,951,428 -0.25(-0.31%)
May 05, 2014 78.76 79.92 78.51 79.56 7,678,066 +0.57(+0.72%)
May 02, 2014 79.30 79.30 78.50 78.99 6,063,059 +0.00(+0.00%)
May 01, 2014 78.53 79.49 78.53 78.99 6,990,109 +0.28(+0.36%)
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 22,687,479 -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 79.93 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 27,476,101 +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%)
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.