Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 48.73 48.99 48.65 48.95 10,803,242 +0.19(+0.39%)
Mar 27, 2013 48.38 48.80 48.08 48.76 9,108,135 +0.04(+0.09%)
Mar 26, 2013 48.25 48.76 48.16 48.71 13,406,059 +0.69(+1.45%)
Mar 25, 2013 48.40 48.40 47.73 48.02 12,371,361 -0.18(-0.38%)
Mar 22, 2013 48.03 48.29 47.97 48.20 11,260,466 +0.42(+0.87%)
Mar 21, 2013 48.04 48.35 47.57 47.78 12,602,814 -0.29(-0.59%)
Mar 20, 2013 47.83 48.33 47.34 48.07 16,969,516 +0.75(+1.58%)
Mar 19, 2013 47.30 47.53 46.73 47.32 13,993,397 +0.12(+0.25%)
Mar 18, 2013 47.10 47.38 46.36 47.21 19,398,210 -0.30(-0.64%)
Mar 15, 2013 48.57 48.68 47.34 47.51 35,808,208 -1.17(-2.40%)
Mar 14, 2013 48.99 49.03 48.52 48.68 12,667,265 -0.14(-0.28%)
Mar 13, 2013 49.00 49.36 48.74 48.81 13,158,591 -0.21(-0.43%)
Mar 12, 2013 48.78 49.06 48.53 49.02 12,466,831 +0.25(+0.51%)
Mar 11, 2013 48.79 48.94 48.48 48.77 8,971,388 +0.04(+0.08%)
Mar 08, 2013 49.23 49.66 48.62 48.73 11,748,028 -0.10(-0.21%)
Mar 07, 2013 48.97 49.06 48.55 48.84 12,726,387 +0.09(+0.18%)
Mar 06, 2013 49.34 49.37 48.42 48.75 23,204,278 -0.77(-1.55%)
Mar 05, 2013 49.19 49.90 49.18 49.52 22,244,408 +0.98(+2.01%)
Mar 04, 2013 48.12 48.55 47.98 48.54 10,940,178 +0.24(+0.50%)
Mar 01, 2013 47.60 48.55 47.47 48.30 15,355,909 +0.48(+1.01%)
Feb 28, 2013 48.04 48.24 47.80 47.82 13,172,554 +0.00(+0.00%)
Feb 27, 2013 47.53 48.19 47.35 47.82 12,322,452 +0.27(+0.57%)
Feb 26, 2013 47.33 47.75 47.33 47.55 13,764,131 +0.34(+0.73%)
Feb 25, 2013 47.64 49.14 47.21 47.21 17,952,382 -0.10(-0.22%)
Feb 22, 2013 47.51 47.91 47.11 47.31 9,707,704 +0.09(+0.19%)
Feb 21, 2013 47.50 47.67 46.86 47.22 16,128,293 -0.33(-0.69%)
Feb 20, 2013 48.09 48.12 46.98 47.55 17,004,954 -0.29(-0.61%)
Feb 19, 2013 47.90 47.99 47.58 47.84 10,279,277 +0.17(+0.37%)
Feb 15, 2013 47.87 48.26 47.43 47.67 15,589,073 -0.07(-0.15%)
Feb 14, 2013 47.44 47.86 47.37 47.74 18,903,414 +0.06(+0.12%)
Feb 13, 2013 48.23 48.26 47.50 47.68 12,287,836 -0.32(-0.66%)
Feb 12, 2013 48.34 48.39 47.74 48.00 22,588,434 -0.94(-1.93%)
Feb 11, 2013 48.81 49.04 48.63 48.94 9,133,493 +0.17(+0.34%)
Feb 08, 2013 48.74 49.14 48.31 48.77 10,152,854 +0.30(+0.62%)
Feb 07, 2013 48.90 49.05 48.10 48.47 15,814,566 -0.47(-0.95%)
Feb 06, 2013 48.46 48.95 48.42 48.94 15,367,954 +1.12(+2.35%)
Feb 04, 2013 48.26 48.88 47.61 47.82 19,645,178 -0.79(-1.63%)
Feb 01, 2013 48.37 48.66 47.81 48.61 20,372,490 +0.52(+1.08%)
Jan 31, 2013 48.87 49.13 48.05 48.10 37,969,624 +1.81(+3.92%)
Jan 30, 2013 46.37 46.71 46.08 46.28 26,174,252 +0.06(+0.13%)
Jan 29, 2013 46.35 46.59 45.41 46.22 16,592,093 -0.16(-0.35%)
Jan 28, 2013 46.24 46.65 46.23 46.38 16,798,054 +0.01(+0.02%)
Jan 25, 2013 46.76 47.00 46.16 46.38 21,958,278 -0.54(-1.15%)
Jan 24, 2013 46.59 47.32 46.51 46.92 17,503,630 -0.36(-0.76%)
Jan 23, 2013 47.28 47.57 47.10 47.27 12,640,387 +0.15(+0.32%)
Jan 22, 2013 47.16 47.26 46.67 47.12 11,449,344 +0.00(+0.00%)
Jan 18, 2013 47.16 47.40 46.96 47.12 17,103,222 -0.33(-0.70%)
Jan 17, 2013 47.29 47.59 47.21 47.45 10,615,676 +0.25(+0.53%)
Jan 16, 2013 47.02 47.38 46.82 47.20 13,907,705 +0.25(+0.54%)
Jan 15, 2013 46.44 46.97 46.27 46.94 8,773,911 +0.15(+0.31%)
Jan 14, 2013 46.84 47.11 46.45 46.80 17,468,430 -0.48(-1.02%)
Jan 11, 2013 47.19 47.35 46.86 47.28 9,277,978 +0.09(+0.19%)
Jan 10, 2013 47.69 47.74 46.91 47.19 18,001,388 -0.07(-0.15%)
Jan 09, 2013 46.88 47.32 46.82 47.26 16,986,036 +0.71(+1.52%)
Jan 08, 2013 47.03 47.09 46.33 46.56 17,647,764 -0.07(-0.16%)
Jan 07, 2013 46.15 46.80 46.01 46.63 14,152,479 +0.37(+0.80%)
Jan 04, 2013 46.70 46.88 46.06 46.26 19,108,682 -0.69(-1.47%)
Jan 03, 2013 47.22 47.49 46.69 46.95 19,379,862 -0.22(-0.47%)
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.