Qualcomm Inc $80.71

up +0.10


23/4/2014 08:10 PM  |  NASDAQ : QCOM  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QCOM historical data

Date Open High Low Close Volume
4/23/201481.0081.0080.1680.7113,593,900
4/22/201481.1781.3480.5880.618,098,880
4/21/201481.1981.6680.5680.935,963,900
4/17/201480.1481.3480.0481.3210,566,200
4/16/201479.9980.2879.4280.187,287,080
4/15/201478.9979.9478.5079.498,785,780
4/14/201478.7079.2078.0379.148,170,520
4/11/201477.5378.9277.5378.019,288,880
4/10/201480.1080.3077.8578.0710,322,000
4/9/201479.2679.9478.8579.938,476,200
4/8/201477.7178.9477.4878.899,079,080
4/7/201478.0079.2677.6078.0810,082,600
4/4/201481.0981.3678.4678.5311,250,700
4/3/201480.2181.3080.2180.558,724,240
4/2/201479.9880.2679.7580.147,410,540
4/1/201479.4280.1678.9980.1010,589,600
3/31/201479.4979.6178.8178.867,769,890
3/28/201479.5079.5078.1079.288,550,920
3/27/201478.4279.7278.3179.0510,373,200
3/26/201478.8279.6278.3178.3114,203,400
3/25/201478.1378.7677.9978.568,131,870
3/24/201478.4478.7077.3177.7411,314,000
3/21/201479.0379.0377.5178.1927,476,100
3/20/201476.7878.3776.7078.1010,264,200
3/19/201477.2277.5776.4276.817,808,220
3/18/201477.1977.7576.9077.457,932,130
3/17/201475.7277.3175.5377.0213,851,500
3/14/201475.2375.9174.5074.7410,513,400
3/13/201477.0077.1275.3975.638,956,120
3/12/201476.5977.1476.3176.976,897,280
3/11/201477.0977.2076.5876.718,272,880
3/10/201476.7977.0776.5577.077,704,920
3/7/201477.1077.2076.4476.797,285,000
3/6/201477.0077.1876.5477.007,757,670
3/5/201476.4476.9675.7976.676,786,180
3/4/201475.5076.7975.3576.1113,528,200
3/3/201474.6274.6473.0473.6311,401,500
2/28/201475.4175.4374.8575.299,451,960
2/27/201474.8975.2674.5075.199,465,160
2/26/201475.1575.5074.9075.055,551,600
2/25/201475.6275.8874.7474.916,999,270
2/24/201475.9775.9975.3975.439,191,880
2/21/201476.1876.5575.5775.618,740,160
2/20/201475.9676.2075.6875.957,194,160
2/19/201475.3775.9975.1175.778,535,910
2/18/201476.2576.2575.5375.608,855,040
2/14/201476.0176.4275.8276.288,342,320
2/13/201476.0076.7576.0076.449,047,170
2/12/201475.6676.6575.6676.4211,498,600
2/11/201474.8175.7374.5375.628,948,320
2/10/201474.2074.7373.8974.697,599,650
2/7/201473.4074.4773.2074.419,005,080
2/6/201472.7473.3372.3273.248,178,700
2/5/201472.1072.6672.0372.3710,488,800
2/4/201473.4073.4572.2872.5111,708,000
2/3/201473.6773.9572.9373.3215,940,100
1/31/201472.6874.4972.6274.2215,421,300
1/30/201472.6573.4071.9773.2617,743,700
1/29/201471.4072.0870.9871.1216,638,900
1/28/201472.0073.1471.7571.9918,191,300
1/27/201474.0174.3672.7473.2012,669,800
1/24/201475.2975.4474.0674.0812,014,600
1/23/201475.4975.9075.1675.878,084,880
1/22/201475.5075.8675.1275.787,270,170
1/21/201475.0075.5774.8675.468,806,820
1/17/201474.7074.9874.4374.7312,356,000
1/16/201474.4774.8874.0174.7210,270,100
1/15/201473.4774.6973.4074.5110,002,200
1/14/201472.3773.7072.3773.399,924,640
1/13/201473.7874.2772.8373.228,576,300
1/10/201474.1174.5073.1773.878,877,930
1/9/201474.0474.1073.6873.919,276,240
1/8/201473.1573.6872.6873.688,997,300
1/7/201472.8073.3172.6073.245,902,740
1/6/201473.0873.2072.5572.707,696,670
1/3/201473.3373.4872.4472.897,970,400
1/2/201473.6173.7773.2673.3210,110,200
12/31/201373.7674.3273.6474.255,725,200
12/30/201373.6673.9073.5073.575,389,880
12/27/201373.7574.0273.6673.805,042,540
12/26/201373.0573.6873.0573.484,609,190
12/24/201372.6773.2572.6473.042,597,540
12/23/201373.5273.5672.5272.849,168,060
12/20/201372.4873.0472.2472.9121,663,500
12/19/201373.0973.3072.1372.438,788,150
12/18/201372.8873.2171.6873.189,385,680
12/17/201372.4972.9872.2672.928,620,430
12/16/201373.1073.2672.5072.799,029,430
12/13/201373.4373.4672.5372.588,723,620
12/12/201373.0173.4272.4972.737,509,590
12/11/201373.9974.1172.9673.0110,018,000
12/10/201373.2773.8473.0973.3810,724,600
12/9/201373.9274.1972.9473.378,881,850
12/6/201373.6073.9773.1073.766,884,350
12/5/201373.0173.4372.9073.237,728,770
12/4/201373.0273.5072.8573.186,515,190
12/3/201373.1973.4672.9373.317,946,650
12/2/201373.5373.8773.2473.448,851,830
11/29/201373.5273.8973.2673.586,060,040
11/27/201373.2473.5972.8173.567,915,420
Trading Center