Qualcomm, Inc. (NQ: QCOM )

169.40 +0.27 (+0.16%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 49.48 49.96 49.19 49.76 11,558,733 -0.04(-0.09%)
Sep 27, 2013 50.40 50.47 49.58 49.80 0 -1.10(-2.16%)
Sep 26, 2013 51.06 51.26 50.78 50.90 6,731,904 +0.09(+0.17%)
Sep 25, 2013 50.59 51.03 50.49 50.81 9,492,177 +0.18(+0.35%)
Sep 24, 2013 50.79 50.93 50.36 50.64 10,751,738 -0.35(-0.68%)
Sep 23, 2013 51.74 51.91 50.91 50.98 18,280,118 -0.06(-0.12%)
Sep 20, 2013 51.38 51.66 51.00 51.04 0 -0.30(-0.58%)
Sep 19, 2013 51.52 51.77 51.31 51.34 15,825,482 -0.13(-0.26%)
Sep 18, 2013 51.35 51.64 50.93 51.47 14,859,876 +0.16(+0.32%)
Sep 17, 2013 50.53 51.34 50.37 51.31 18,615,378 +0.98(+1.95%)
Sep 16, 2013 50.85 50.69 50.24 50.33 16,500,622 -0.36(-0.71%)
Sep 13, 2013 51.15 51.18 50.53 50.69 0 -0.17(-0.33%)
Sep 12, 2013 50.80 51.53 50.63 50.86 23,327,666 +0.53(+1.06%)
Sep 11, 2013 50.47 50.70 49.88 50.33 28,413,926 -1.48(-2.85%)
Sep 10, 2013 51.29 52.01 51.29 51.80 19,350,472 +0.58(+1.14%)
Sep 09, 2013 50.26 51.27 50.26 51.22 18,193,114 +0.95(+1.88%)
Sep 06, 2013 50.25 50.59 49.79 50.27 0 +0.14(+0.28%)
Sep 05, 2013 49.76 50.23 49.70 50.13 10,896,245 +0.41(+0.82%)
Sep 04, 2013 49.39 49.90 49.37 49.73 10,652,078 +0.39(+0.79%)
Sep 03, 2013 49.46 50.07 49.17 49.34 15,928,877 +0.35(+0.71%)
Aug 30, 2013 49.25 49.27 48.59 48.99 0 -0.06(-0.12%)
Aug 29, 2013 48.95 49.36 48.82 49.05 8,750,697 +0.11(+0.23%)
Aug 28, 2013 48.58 49.14 48.52 48.94 11,568,986 +0.40(+0.82%)
Aug 27, 2013 48.75 49.00 48.46 48.54 12,306,660 -0.68(-1.39%)
Aug 26, 2013 49.28 49.44 49.11 49.22 14,129,498 -0.15(-0.30%)
Aug 23, 2013 49.27 49.51 48.97 49.37 0 +0.01(+0.03%)
Aug 22, 2013 49.03 49.39 49.00 49.36 6,505,144 +0.41(+0.84%)
Aug 21, 2013 48.75 49.26 48.67 48.95 11,395,175 -0.10(-0.21%)
Aug 20, 2013 48.92 49.36 48.75 49.05 12,331,652 +0.28(+0.57%)
Aug 19, 2013 49.17 49.56 48.74 48.77 12,327,011 -0.42(-0.85%)
Aug 16, 2013 49.03 49.57 49.03 49.19 0 -0.04(-0.07%)
Aug 15, 2013 48.78 49.22 48.67 49.22 15,384,019 -0.01(-0.01%)
Aug 14, 2013 49.32 49.42 48.99 49.23 12,597,479 -0.21(-0.43%)
Aug 13, 2013 49.06 49.59 48.92 49.44 16,983,708 +0.58(+1.19%)
Aug 12, 2013 48.45 48.98 48.38 48.86 9,717,768 +0.14(+0.29%)
Aug 09, 2013 48.78 48.93 48.56 48.72 10,733,072 -0.06(-0.12%)
Aug 08, 2013 48.22 49.00 48.06 48.78 17,132,598 +0.84(+1.75%)
Aug 07, 2013 47.99 48.41 47.79 47.95 12,899,307 -0.28(-0.58%)
Aug 06, 2013 48.66 48.75 48.18 48.22 10,637,673 -0.49(-1.00%)
Aug 05, 2013 48.09 48.81 48.04 48.71 18,021,082 -0.37(-0.75%)
Aug 02, 2013 47.71 49.08 47.71 49.08 26,277,786 +1.09(+2.27%)
Aug 01, 2013 47.63 48.14 47.28 47.99 15,771,114 +0.52(+1.10%)
Jul 31, 2013 47.50 47.75 47.35 47.47 16,888,960 +0.04(+0.08%)
Jul 30, 2013 47.58 47.93 47.34 47.43 0 +0.20(+0.42%)
Jul 29, 2013 47.40 47.72 47.18 47.23 0 -0.27(-0.57%)
Jul 26, 2013 46.26 47.64 46.20 47.50 0 +0.87(+1.88%)
Jul 25, 2013 46.68 47.39 46.24 46.63 33,725,856 +1.49(+3.31%)
Jul 24, 2013 46.24 46.29 44.99 45.14 27,354,914 -0.67(-1.46%)
Jul 23, 2013 45.78 46.14 45.74 45.81 12,262,990 +0.07(+0.14%)
Jul 22, 2013 45.23 45.74 45.21 45.74 17,290,666 +0.55(+1.22%)
Jul 19, 2013 45.01 45.27 44.92 45.19 19,877,370 +0.25(+0.56%)
Jul 18, 2013 45.54 45.60 44.72 44.93 32,207,450 -1.02(-2.22%)
Jul 17, 2013 45.62 46.05 45.26 45.96 17,356,602 +0.48(+1.06%)
Jul 16, 2013 45.21 45.50 45.00 45.47 18,136,036 +0.42(+0.93%)
Jul 15, 2013 45.14 45.33 44.74 45.06 20,091,488 -0.54(-1.19%)
Jul 12, 2013 45.11 45.60 45.06 45.60 0 +0.53(+1.17%)
Jul 11, 2013 44.96 45.12 44.71 45.07 18,080,666 +0.63(+1.42%)
Jul 10, 2013 43.55 44.59 43.53 44.44 25,626,882 +0.77(+1.77%)
Jul 09, 2013 44.22 44.36 43.39 43.67 33,795,796 -0.44(-1.00%)
Jul 08, 2013 44.67 44.81 43.99 44.11 24,048,646 -0.71(-1.57%)
Jul 05, 2013 44.67 44.82 44.31 44.81 0 +0.03(+0.07%)
Jul 03, 2013 44.66 45.10 44.60 44.78 0 -0.01(-0.02%)
Jul 02, 2013 44.66 45.02 44.58 44.79 0 -0.03(-0.07%)
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.