Qualcomm Inc $73.89

down -2.15


31/7/2014 01:34 PM  |  NASDAQ : QCOM  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QCOM historical data

Date Open High Low Close Volume
7/30/201475.6876.2375.1576.0410,726,869
7/29/201475.6575.9575.2675.3111,325,744
7/28/201476.1076.2575.5375.8310,939,012
7/25/201476.0076.5875.8276.1013,574,822
7/24/201477.6077.6375.6676.1737,728,502
7/23/201481.8981.9781.4281.6010,326,323
7/22/201480.0981.8779.9981.5310,754,906
7/21/201479.4179.9779.1179.677,654,304
7/18/201478.5579.4378.2579.398,382,031
7/17/201479.1179.2177.8878.1112,578,379
7/16/201479.7279.9479.5879.626,266,875
7/15/201479.3979.9179.1579.445,983,960
7/14/201479.4479.7879.3879.527,609,813
7/11/201479.9080.2079.1579.608,629,530
7/10/201479.9380.6879.8080.435,090,184
7/9/201481.1181.1180.3880.775,071,215
7/8/201480.6380.8680.4280.657,791,236
7/7/201480.6780.9580.2180.825,874,813
7/3/201480.5081.2880.0980.995,735,679
7/2/201479.8180.4379.7080.175,449,256
7/1/201479.3579.8278.9379.735,872,328
6/30/201479.1579.3978.6579.206,567,334
6/27/201478.5779.0478.1878.997,732,943
6/26/201478.4079.1378.0878.777,556,174
6/25/201478.5078.5577.9178.0510,702,118
6/24/201479.3179.8778.6878.7810,659,275
6/23/201479.6379.9979.3279.436,145,665
6/20/201479.9879.9979.4479.8611,878,172
6/19/201479.3079.8079.1979.756,787,247
6/18/201479.6879.6878.6379.197,340,158
6/17/201478.4379.4278.4079.166,845,605
6/16/201478.8379.3978.4578.6510,423,671
6/13/201479.4679.8278.9379.117,440,201
6/12/201479.1379.7678.8179.347,525,145
6/11/201479.0079.5078.4479.217,404,599
6/10/201479.9679.9679.1479.188,582,932
6/9/201480.2880.4779.7079.955,181,826
6/6/201480.2080.5079.8080.386,388,260
6/5/201479.8379.9379.1579.669,176,174
6/4/201480.3280.3979.7079.926,666,444
6/3/201480.1880.6879.9680.407,554,510
6/2/201480.6680.7980.0480.487,244,166
5/30/201480.3380.5379.9280.457,336,494
5/29/201480.5880.5879.8880.199,703,951
5/28/201480.2080.7480.1680.227,659,096
5/27/201479.9380.5079.9080.468,079,521
5/23/201479.9879.9979.4979.884,586,457
5/22/201479.4879.9279.4379.566,303,841
5/21/201479.1779.9879.1279.677,671,461
5/20/201479.9580.3579.5279.868,433,958
5/19/201479.2279.9979.2079.815,427,327
5/16/201479.7079.7778.7679.428,376,840
5/15/201480.3480.8179.1879.7810,429,947
5/14/201479.8380.9979.8380.418,228,154
5/13/201479.9280.3979.7880.375,854,270
5/12/201479.7280.1279.6279.976,632,085
5/9/201479.9479.9478.5879.505,966,282
5/8/201479.3480.0978.9679.507,434,918
5/7/201479.7279.9378.4379.338,794,815
5/6/201479.2379.6378.7579.318,169,473
5/5/201478.7679.9278.5179.567,525,710
5/2/201479.3079.3078.5078.996,063,059
5/1/201478.5379.4978.5378.997,018,325
4/30/201478.5678.8678.1478.719,451,504
4/29/201478.6479.0178.2378.528,034,133
4/28/201478.0078.6077.3778.0512,603,409
4/25/201477.5977.8877.3377.6110,509,753
4/24/201477.5078.6276.7777.8722,779,739
4/23/201481.0081.0080.1680.7113,593,949
4/22/201481.1781.3480.5880.618,098,875
4/21/201481.1981.6680.5680.935,963,900
4/17/201480.1481.3480.0481.3210,566,174
4/16/201479.9980.2879.4280.187,287,075
4/15/201478.9979.9478.5079.498,785,784
4/14/201478.7079.2078.0379.148,170,520
4/11/201477.5378.9277.5378.019,288,880
4/10/201480.1080.3077.8578.0710,322,035
4/9/201479.2679.9478.8579.938,476,204
4/8/201477.7178.9477.4878.899,079,082
4/7/201478.0079.2677.6078.0810,082,600
4/4/201481.0981.3678.4678.5311,250,736
4/3/201480.2181.3080.2180.558,724,235
4/2/201479.9880.2679.7580.147,410,538
4/1/201479.4280.1678.9980.1010,589,571
3/31/201479.4979.6178.8178.867,769,891
3/28/201479.5079.5078.1079.288,550,917
3/27/201478.4279.7278.3179.0510,373,216
3/26/201478.8279.6278.3178.3114,203,416
3/25/201478.1378.7677.9978.568,131,874
3/24/201478.4478.7077.3177.7411,314,015
3/21/201479.0379.0377.5178.1927,476,101
3/20/201476.7878.3776.7078.1010,264,175
3/19/201477.2277.5776.4276.817,808,222
3/18/201477.1977.7576.9077.457,932,128
3/17/201475.7277.3175.5377.0213,851,487
3/14/201475.2375.9174.5074.7410,513,381
3/13/201477.0077.1275.3975.638,956,118
3/12/201476.5977.1476.3176.976,897,278
3/11/201477.0977.2076.5876.718,272,877
3/10/201476.7977.0776.5577.077,704,915
Trading Center