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 (%)
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%)
Feb 01, 2013 48.16 48.45 47.60 48.40 20,461,572 +0.52(+1.08%)
Jan 31, 2013 48.66 48.92 47.84 47.89 38,135,648 +1.81(+3.92%)
Jan 30, 2013 46.17 46.51 45.88 46.08 26,288,702 +0.06(+0.13%)
Jan 29, 2013 46.15 46.39 45.21 46.02 16,664,643 -0.16(-0.35%)
Jan 28, 2013 46.04 46.45 46.03 46.18 16,871,506 +0.01(+0.02%)
Jan 25, 2013 46.55 46.80 45.96 46.17 22,054,292 -0.54(-1.15%)
Jan 24, 2013 46.38 47.11 46.31 46.71 17,580,166 -0.36(-0.76%)
Jan 23, 2013 47.07 47.36 46.90 47.07 12,695,659 +0.15(+0.32%)
Jan 22, 2013 46.95 47.06 46.46 46.91 11,499,408 +0.00(+0.00%)
Jan 18, 2013 46.95 47.20 46.76 46.91 17,178,008 -0.33(-0.70%)
Jan 17, 2013 47.09 47.38 47.00 47.24 10,662,094 +0.25(+0.53%)
Jan 16, 2013 46.81 47.17 46.62 46.99 13,968,518 +0.25(+0.54%)
Jan 15, 2013 46.24 46.76 46.07 46.74 8,812,275 +0.15(+0.31%)
Jan 14, 2013 46.63 46.91 46.25 46.59 17,544,812 -0.48(-1.02%)
Jan 11, 2013 46.99 47.15 46.66 47.07 9,318,547 +0.09(+0.19%)
Jan 10, 2013 47.49 47.53 46.70 46.99 18,080,100 -0.07(-0.15%)
Jan 09, 2013 46.67 47.12 46.62 47.06 17,060,310 +0.70(+1.52%)
Jan 08, 2013 46.83 46.89 46.13 46.36 17,724,930 -0.07(-0.16%)
Jan 07, 2013 45.95 46.59 45.81 46.43 14,214,362 +0.37(+0.80%)
Jan 04, 2013 46.49 46.67 45.86 46.06 19,192,238 -0.69(-1.47%)
Jan 03, 2013 47.02 47.28 46.49 46.75 19,464,604 -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.