Stock Quote

Qualcomm, Inc. (NQ: QCOM )

174.06 USD -4.80 (-2.68%)
Streaming Delayed Price Updated: 11:26 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 72.51 73.00 72.07 72.90 5,817,870 +0.64(+0.89%)
Nov 26, 2014 71.66 72.26 72.26 72.26 6,997,000 -0.01(-0.01%)
Nov 25, 2014 71.73 72.28 71.61 72.27 12,487,165 +0.57(+0.80%)
Nov 24, 2014 71.70 71.94 71.18 71.69 8,283,404 +0.22(+0.31%)
Nov 21, 2014 71.10 71.82 70.69 71.47 15,146,248 +0.76(+1.07%)
Nov 20, 2014 70.11 70.84 69.60 70.71 12,030,129 +0.24(+0.34%)
Nov 19, 2014 71.59 71.84 70.36 70.47 11,113,733 -1.54(-2.14%)
Nov 18, 2014 70.24 72.06 70.24 72.01 10,977,069 +1.61(+2.29%)
Nov 17, 2014 70.62 70.84 70.18 70.40 7,350,413 -0.45(-0.64%)
Nov 14, 2014 71.01 71.21 70.55 70.85 7,454,829 +0.20(+0.28%)
Nov 13, 2014 70.21 70.83 70.19 70.65 9,831,800 +0.36(+0.51%)
Nov 12, 2014 69.62 70.45 69.29 70.29 9,460,468 +0.65(+0.93%)
Nov 11, 2014 69.71 69.85 69.03 69.64 10,042,716 +0.28(+0.40%)
Nov 10, 2014 68.91 70.03 68.49 69.36 14,393,582 +0.10(+0.14%)
Nov 07, 2014 70.70 70.70 69.13 69.26 24,945,855 -1.32(-1.87%)
Nov 06, 2014 71.03 71.07 67.67 70.58 70,909,538 -6.62(-8.58%)
Nov 05, 2014 77.46 77.47 76.42 77.20 13,782,724 +0.09(+0.12%)
Nov 04, 2014 77.49 77.72 76.40 77.11 15,346,830 -1.13(-1.44%)
Nov 03, 2014 78.31 78.53 77.96 78.24 8,647,085 -0.27(-0.34%)
Oct 31, 2014 78.53 78.53 77.69 78.51 10,144,491 +1.14(+1.47%)
Oct 30, 2014 76.65 77.59 76.53 77.37 5,313,744 +0.48(+0.62%)
Oct 29, 2014 76.50 76.99 76.31 76.89 5,394,685 +0.32(+0.42%)
Oct 28, 2014 76.19 76.62 75.99 76.57 6,324,412 +0.73(+0.96%)
Oct 27, 2014 75.86 76.00 76.00 75.84 4,766,246 -0.16(-0.21%)
Oct 24, 2014 75.42 76.01 74.91 76.00 6,238,720 +0.86(+1.14%)
Oct 23, 2014 75.00 75.40 74.74 75.14 9,749,962 +0.84(+1.13%)
Oct 22, 2014 75.01 75.10 74.25 74.30 7,127,850 -0.69(-0.93%)
Oct 21, 2014 73.93 75.11 73.83 75.00 8,733,928 +1.73(+2.35%)
Oct 20, 2014 72.05 73.30 72.00 73.27 6,491,946 +0.84(+1.16%)
Oct 17, 2014 72.05 72.88 71.54 72.43 8,469,646 +1.29(+1.81%)
Oct 16, 2014 69.84 71.39 69.36 71.14 11,997,137 -0.06(-0.08%)
Oct 15, 2014 71.10 72.63 70.26 71.20 14,883,462 -0.66(-0.92%)
Oct 14, 2014 71.75 72.70 71.33 71.86 10,488,350 +1.15(+1.63%)
Oct 13, 2014 71.18 72.50 70.25 70.71 10,747,309 -0.51(-0.72%)
Oct 10, 2014 73.52 73.94 71.20 71.22 17,357,056 -2.86(-3.86%)
Oct 09, 2014 75.22 75.30 73.95 74.08 9,914,616 -1.11(-1.48%)
Oct 08, 2014 73.44 75.44 73.22 75.19 9,861,197 +1.68(+2.29%)
Oct 07, 2014 74.23 74.43 73.48 73.51 8,241,983 -1.21(-1.63%)
Oct 06, 2014 75.00 75.00 74.31 74.72 6,217,326 -0.14(-0.18%)
Oct 03, 2014 73.88 75.20 73.87 74.86 7,978,379 +1.21(+1.64%)
Oct 02, 2014 74.14 74.14 73.16 73.65 7,489,223 -0.22(-0.30%)
Oct 01, 2014 74.64 74.81 73.84 73.88 9,098,998 -0.89(-1.19%)
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%)
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.