Qualcomm, Inc. (NQ: QCOM )

168.93 -0.20 (-0.12%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 48.85 49.11 48.03 48.07 37,988,352 +1.81(+3.92%)
Jan 30, 2013 46.35 46.69 46.05 46.26 26,187,162 +0.06(+0.13%)
Jan 29, 2013 46.32 46.57 45.38 46.20 16,600,277 -0.16(-0.35%)
Jan 28, 2013 46.21 46.63 46.21 46.36 16,806,340 +0.01(+0.02%)
Jan 25, 2013 46.73 46.98 46.14 46.35 21,969,110 -0.54(-1.15%)
Jan 24, 2013 46.56 47.29 46.49 46.89 17,512,264 -0.36(-0.76%)
Jan 23, 2013 47.26 47.55 47.08 47.25 12,646,622 +0.15(+0.32%)
Jan 22, 2013 47.13 47.24 46.64 47.10 11,454,992 +0.00(+0.00%)
Jan 18, 2013 47.13 47.38 46.94 47.10 17,111,660 -0.33(-0.70%)
Jan 17, 2013 47.27 47.56 47.18 47.43 10,620,913 +0.25(+0.53%)
Jan 16, 2013 46.99 47.35 46.80 47.18 13,914,565 +0.25(+0.54%)
Jan 15, 2013 46.42 46.94 46.25 46.92 8,778,239 +0.15(+0.31%)
Jan 14, 2013 46.81 47.09 46.43 46.78 17,477,048 -0.48(-1.02%)
Jan 11, 2013 47.17 47.33 46.84 47.26 9,282,555 +0.09(+0.19%)
Jan 10, 2013 47.67 47.71 46.88 47.17 18,010,268 -0.07(-0.15%)
Jan 09, 2013 46.86 47.30 46.80 47.24 16,994,416 +0.71(+1.52%)
Jan 08, 2013 47.01 47.07 46.31 46.54 17,656,470 -0.07(-0.16%)
Jan 07, 2013 46.13 46.78 45.99 46.61 14,159,460 +0.37(+0.80%)
Jan 04, 2013 46.67 46.86 46.03 46.24 19,118,108 -0.69(-1.47%)
Jan 03, 2013 47.20 47.47 46.67 46.93 19,389,422 -0.22(-0.47%)
Jan 02, 2013 46.70 47.15 45.04 47.15 24,146,482 +2.10(+4.67%)
Dec 31, 2012 44.07 45.33 43.85 45.04 20,790,612 +0.89(+2.01%)
Dec 28, 2012 44.53 44.85 44.09 44.15 10,915,329 -0.63(-1.42%)
Dec 27, 2012 44.83 44.96 44.21 44.79 11,286,752 -0.06(-0.13%)
Dec 26, 2012 45.06 45.33 44.63 44.85 9,713,201 -0.23(-0.50%)
Dec 24, 2012 44.78 45.11 44.71 45.07 7,931,045 +0.21(+0.47%)
Dec 21, 2012 44.78 45.51 44.68 44.86 27,592,610 -0.91(-1.99%)
Dec 20, 2012 45.82 45.99 45.53 45.77 14,378,251 +0.23(+0.50%)
Dec 19, 2012 46.10 46.27 45.53 45.55 19,421,846 -0.59(-1.28%)
Dec 18, 2012 45.44 46.20 45.25 46.13 17,762,990 +0.96(+2.13%)
Dec 17, 2012 43.84 45.19 43.62 45.17 28,493,480 +1.61(+3.69%)
Dec 14, 2012 44.84 45.12 43.28 43.56 50,873,468 -2.13(-4.67%)
Dec 13, 2012 45.92 46.61 45.51 45.70 17,849,738 -0.53(-1.15%)
Dec 12, 2012 46.97 47.13 46.11 46.23 16,054,564 -0.63(-1.34%)
Dec 11, 2012 46.72 47.09 46.67 46.86 13,384,393 +0.31(+0.66%)
Dec 10, 2012 46.46 46.78 46.36 46.55 9,994,774 +0.05(+0.11%)
Dec 07, 2012 46.83 46.89 46.22 46.50 12,735,682 -0.25(-0.53%)
Dec 06, 2012 46.31 46.75 46.16 46.75 12,287,487 +0.41(+0.89%)
Dec 05, 2012 45.94 46.59 45.85 46.33 15,974,437 +0.30(+0.66%)
Dec 04, 2012 46.01 46.11 45.69 46.03 14,055,615 -0.11(-0.24%)
Nov 30, 2012 46.14 46.28 45.81 46.14 17,951,234 +0.20(+0.43%)
Nov 29, 2012 45.73 46.19 45.60 45.95 16,514,468 +0.51(+1.12%)
Nov 28, 2012 44.87 45.46 44.73 45.44 13,694,787 +0.28(+0.63%)
Nov 27, 2012 45.41 45.49 44.92 45.16 12,615,817 -0.17(-0.37%)
Nov 26, 2012 45.51 45.72 45.00 45.32 15,332,106 -0.46(-1.01%)
Nov 23, 2012 45.22 45.81 45.11 45.79 6,622,629 +0.72(+1.59%)
Nov 21, 2012 45.09 45.37 44.88 45.07 10,812,383 +0.00(+0.00%)
Nov 20, 2012 44.93 45.20 44.52 45.07 13,445,578 +0.04(+0.08%)
Nov 19, 2012 45.33 45.37 45.00 45.03 16,778,260 +0.12(+0.26%)
Nov 16, 2012 44.52 44.99 44.06 44.92 21,482,328 +0.47(+1.06%)
Nov 15, 2012 44.71 45.18 44.13 44.45 20,177,828 -0.32(-0.72%)
Nov 14, 2012 45.21 45.38 44.62 44.77 21,250,676 -0.29(-0.65%)
Nov 13, 2012 44.49 45.52 44.39 45.06 18,049,968 +0.37(+0.83%)
Nov 12, 2012 44.85 45.05 44.35 44.69 11,337,530 +0.00(+0.00%)
Nov 09, 2012 44.33 45.14 44.27 44.69 23,735,526 +0.69(+1.57%)
Nov 08, 2012 45.52 45.55 43.79 44.00 44,387,436 +1.85(+4.39%)
Nov 07, 2012 43.08 43.31 42.15 42.15 31,269,480 -1.63(-3.73%)
Nov 06, 2012 43.81 44.04 43.52 43.78 13,116,378 -0.04(-0.10%)
Nov 05, 2012 43.62 43.92 43.37 43.83 14,315,882 +0.82(+1.91%)
Nov 02, 2012 43.52 43.59 42.95 43.01 11,029,274 -0.31(-0.72%)
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.