Qualcomm, Inc. (NQ: QCOM )

168.30 -0.40 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.84 45.22 44.59 44.84 28,903,314 -0.01(-0.02%)
Apr 29, 2013 44.99 45.22 44.79 44.85 31,315,078 +0.07(+0.15%)
Apr 26, 2013 45.51 45.46 44.75 44.79 39,318,160 -0.67(-1.47%)
Apr 25, 2013 45.73 45.90 44.98 45.46 78,168,464 -2.59(-5.39%)
Apr 24, 2013 48.05 48.46 47.91 48.05 24,396,758 +0.47(+0.99%)
Apr 23, 2013 47.28 47.68 47.04 47.58 13,626,107 +0.56(+1.19%)
Apr 22, 2013 46.66 46.99 46.29 47.01 15,329,758 +0.47(+1.02%)
Apr 19, 2013 46.32 46.68 45.89 46.54 16,765,103 +0.21(+0.46%)
Apr 18, 2013 47.31 47.75 46.05 46.33 20,661,048 -0.43(-0.92%)
Apr 17, 2013 47.38 47.45 46.60 46.76 19,516,782 -1.15(-2.40%)
Apr 16, 2013 47.89 48.18 47.60 47.91 13,836,349 +0.23(+0.49%)
Apr 15, 2013 48.22 48.54 47.63 47.68 13,376,359 -0.87(-1.78%)
Apr 12, 2013 48.79 48.83 48.11 48.54 14,789,185 -0.25(-0.52%)
Apr 11, 2013 48.95 49.21 48.50 48.80 15,358,135 -0.19(-0.38%)
Apr 10, 2013 48.25 49.25 48.19 48.98 15,240,419 +0.96(+2.01%)
Apr 09, 2013 48.05 48.19 47.55 48.02 16,562,778 +0.07(+0.15%)
Apr 08, 2013 47.42 47.95 47.39 47.95 7,700,175 +0.51(+1.07%)
Apr 05, 2013 47.08 47.50 46.99 47.44 14,072,730 -0.47(-0.99%)
Apr 04, 2013 48.03 48.27 47.57 47.91 10,896,260 -0.12(-0.24%)
Apr 03, 2013 48.41 48.52 48.00 48.03 14,637,197 -0.21(-0.43%)
Apr 02, 2013 48.41 48.57 47.98 48.23 12,648,280 +0.19(+0.39%)
Apr 01, 2013 48.56 48.66 47.76 48.05 11,958,616 -0.68(-1.40%)
Mar 28, 2013 48.51 48.78 48.43 48.73 10,850,478 +0.19(+0.39%)
Mar 27, 2013 48.17 48.59 47.87 48.54 9,147,959 +0.04(+0.09%)
Mar 26, 2013 48.04 48.55 47.95 48.50 13,464,674 +0.69(+1.45%)
Mar 25, 2013 48.19 48.19 47.52 47.81 12,425,453 -0.18(-0.38%)
Mar 22, 2013 47.82 48.08 47.76 47.99 11,309,701 +0.41(+0.87%)
Mar 21, 2013 47.83 48.14 47.36 47.58 12,657,917 -0.28(-0.59%)
Mar 20, 2013 47.62 48.12 47.13 47.86 17,043,712 +0.74(+1.58%)
Mar 19, 2013 47.09 47.32 46.53 47.12 14,054,580 +0.12(+0.25%)
Mar 18, 2013 46.89 47.17 46.16 47.00 19,483,026 -0.30(-0.64%)
Mar 15, 2013 48.35 48.47 47.13 47.30 35,964,772 -1.16(-2.40%)
Mar 14, 2013 48.78 48.82 48.31 48.46 12,722,651 -0.13(-0.28%)
Mar 13, 2013 48.78 49.14 48.53 48.60 13,216,125 -0.21(-0.43%)
Mar 12, 2013 48.57 48.84 48.32 48.81 12,521,340 +0.25(+0.51%)
Mar 11, 2013 48.58 48.73 48.27 48.56 9,010,614 +0.04(+0.07%)
Mar 08, 2013 49.02 49.45 48.41 48.52 11,799,394 -0.10(-0.21%)
Mar 07, 2013 48.75 48.85 48.34 48.62 12,782,031 +0.09(+0.18%)
Mar 06, 2013 49.13 49.15 48.21 48.54 23,305,736 -0.76(-1.55%)
Mar 05, 2013 48.97 49.68 48.97 49.30 22,341,674 +0.97(+2.01%)
Mar 04, 2013 47.91 48.34 47.77 48.33 10,988,015 +0.24(+0.50%)
Mar 01, 2013 47.39 48.34 47.26 48.09 15,423,054 +0.48(+1.01%)
Feb 28, 2013 47.83 48.03 47.59 47.61 13,230,152 +0.00(+0.00%)
Feb 27, 2013 47.32 47.98 47.15 47.61 12,376,333 +0.27(+0.57%)
Feb 26, 2013 47.12 47.54 47.12 47.34 13,824,316 +0.34(+0.73%)
Feb 25, 2013 47.43 48.92 47.00 47.00 18,030,882 -0.10(-0.22%)
Feb 22, 2013 47.30 47.70 46.91 47.10 9,750,152 +0.09(+0.19%)
Feb 21, 2013 47.29 47.46 46.65 47.02 16,198,815 -0.33(-0.69%)
Feb 20, 2013 47.88 47.91 46.78 47.34 17,079,310 -0.29(-0.61%)
Feb 19, 2013 47.69 47.78 47.37 47.63 10,324,224 +0.17(+0.37%)
Feb 15, 2013 47.66 48.05 47.23 47.46 15,657,238 -0.07(-0.15%)
Feb 14, 2013 47.23 47.65 47.17 47.53 18,986,070 +0.06(+0.12%)
Feb 13, 2013 48.02 48.05 47.29 47.47 12,341,565 -0.32(-0.66%)
Feb 12, 2013 48.13 48.18 47.53 47.79 22,687,204 -0.94(-1.93%)
Feb 11, 2013 48.60 48.82 48.42 48.73 9,173,430 +0.17(+0.34%)
Feb 08, 2013 48.52 48.92 48.10 48.56 10,197,248 +0.30(+0.62%)
Feb 07, 2013 48.68 48.84 47.89 48.26 15,883,717 -0.46(-0.95%)
Feb 06, 2013 48.25 48.74 48.21 48.73 15,435,152 +1.12(+2.35%)
Feb 04, 2013 48.05 48.67 47.41 47.61 19,731,078 -0.79(-1.63%)
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.