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 (%)
May 31, 2013 46.54 47.04 46.24 46.24 17,042,936 -0.51(-1.09%)
May 30, 2013 46.71 47.17 46.64 46.75 0 +0.05(+0.11%)
May 29, 2013 46.45 46.83 46.25 46.70 18,016,146 +0.03(+0.06%)
May 28, 2013 47.08 47.26 46.63 46.67 14,983,232 -0.14(-0.30%)
May 24, 2013 46.40 46.87 46.26 46.80 0 +0.25(+0.55%)
May 23, 2013 47.05 47.29 46.35 46.55 26,297,588 -0.96(-2.02%)
May 22, 2013 47.80 48.18 47.26 47.51 18,385,574 -0.39(-0.81%)
May 21, 2013 47.84 48.22 47.78 47.90 15,416,212 -0.25(-0.51%)
May 20, 2013 48.29 48.51 48.08 48.14 0 -0.37(-0.77%)
May 17, 2013 48.23 48.56 47.76 48.52 0 +0.71(+1.48%)
May 16, 2013 47.66 48.22 47.61 47.81 15,832,857 +0.07(+0.15%)
May 15, 2013 47.58 47.78 47.37 47.74 0 +0.53(+1.12%)
May 13, 2013 46.86 47.39 46.75 47.21 0 +0.13(+0.27%)
May 10, 2013 46.62 47.08 46.62 47.08 0 +0.39(+0.83%)
May 09, 2013 46.77 46.98 46.56 46.70 13,045,833 -0.01(-0.02%)
May 08, 2013 46.54 46.98 46.54 46.70 0 +0.11(+0.23%)
May 07, 2013 46.48 46.78 46.27 46.59 13,326,631 +0.08(+0.17%)
May 06, 2013 46.48 46.85 46.43 46.51 0 +0.07(+0.14%)
May 03, 2013 46.27 46.51 45.81 46.45 0 +0.64(+1.40%)
May 02, 2013 45.26 45.89 45.11 45.81 20,789,866 +0.71(+1.57%)
May 01, 2013 44.74 45.21 44.74 45.10 20,431,092 +0.23(+0.52%)
Apr 30, 2013 44.87 45.25 44.61 44.87 28,889,066 -0.01(-0.02%)
Apr 29, 2013 45.01 45.24 44.81 44.87 31,299,642 +0.07(+0.15%)
Apr 26, 2013 45.53 45.48 44.77 44.81 39,298,776 -0.67(-1.47%)
Apr 25, 2013 45.75 45.92 45.01 45.48 78,129,928 -2.59(-5.39%)
Apr 24, 2013 48.07 48.48 47.93 48.07 24,384,730 +0.47(+0.99%)
Apr 23, 2013 47.31 47.70 47.06 47.60 13,619,390 +0.56(+1.19%)
Apr 22, 2013 46.68 47.01 46.31 47.04 15,322,201 +0.47(+1.02%)
Apr 19, 2013 46.34 46.70 45.91 46.56 16,756,839 +0.21(+0.46%)
Apr 18, 2013 47.34 47.77 46.07 46.35 20,650,862 -0.43(-0.92%)
Apr 17, 2013 47.40 47.47 46.62 46.78 19,507,160 -1.15(-2.40%)
Apr 16, 2013 47.91 48.20 47.62 47.93 13,829,529 +0.23(+0.49%)
Apr 15, 2013 48.24 48.56 47.66 47.70 13,369,765 -0.87(-1.78%)
Apr 12, 2013 48.82 48.85 48.14 48.57 14,781,895 -0.26(-0.52%)
Apr 11, 2013 48.98 49.24 48.52 48.82 15,350,564 -0.19(-0.38%)
Apr 10, 2013 48.28 49.28 48.21 49.01 15,232,906 +0.97(+2.01%)
Apr 09, 2013 48.07 48.22 47.58 48.04 16,554,613 +0.07(+0.15%)
Apr 08, 2013 47.45 47.97 47.41 47.97 7,696,379 +0.51(+1.07%)
Apr 05, 2013 47.10 47.53 47.02 47.46 14,065,793 -0.47(-0.99%)
Apr 04, 2013 48.06 48.29 47.59 47.93 10,890,889 -0.12(-0.24%)
Apr 03, 2013 48.44 48.55 48.03 48.05 14,629,981 -0.21(-0.43%)
Apr 02, 2013 48.44 48.59 48.00 48.26 12,642,045 +0.19(+0.39%)
Apr 01, 2013 48.58 48.68 47.78 48.07 11,952,721 -0.68(-1.40%)
Mar 28, 2013 48.54 48.80 48.46 48.76 10,845,129 +0.19(+0.39%)
Mar 27, 2013 48.20 48.61 47.90 48.57 9,143,449 +0.04(+0.09%)
Mar 26, 2013 48.06 48.57 47.98 48.52 13,458,037 +0.69(+1.45%)
Mar 25, 2013 48.21 48.21 47.55 47.83 12,419,328 -0.18(-0.38%)
Mar 22, 2013 47.85 48.11 47.78 48.01 11,304,125 +0.42(+0.87%)
Mar 21, 2013 47.85 48.16 47.39 47.60 12,651,678 -0.28(-0.59%)
Mar 20, 2013 47.64 48.14 47.15 47.88 17,035,310 +0.74(+1.58%)
Mar 19, 2013 47.12 47.34 46.55 47.14 14,047,652 +0.12(+0.25%)
Mar 18, 2013 46.91 47.20 46.18 47.02 19,473,422 -0.30(-0.64%)
Mar 15, 2013 48.38 48.49 47.15 47.33 35,947,044 -1.16(-2.40%)
Mar 14, 2013 48.80 48.84 48.33 48.49 12,716,379 -0.13(-0.28%)
Mar 13, 2013 48.81 49.16 48.55 48.62 13,209,610 -0.21(-0.42%)
Mar 12, 2013 48.59 48.87 48.34 48.83 12,515,167 +0.25(+0.51%)
Mar 11, 2013 48.60 48.75 48.30 48.58 9,006,172 +0.04(+0.07%)
Mar 08, 2013 49.04 49.47 48.44 48.55 11,793,578 -0.10(-0.21%)
Mar 07, 2013 48.78 48.87 48.36 48.65 12,775,730 +0.09(+0.18%)
Mar 06, 2013 49.15 49.18 48.23 48.56 23,294,246 -0.76(-1.55%)
Mar 05, 2013 49.00 49.71 48.99 49.32 22,330,660 +0.97(+2.01%)
Mar 04, 2013 47.93 48.37 47.79 48.35 10,982,598 +0.24(+0.50%)
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.