Qualcomm, Inc. (NQ: QCOM )

171.61 -2.31 (-1.33%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 42.61 43.33 42.58 42.96 16,945,516 +0.38(+0.90%)
Jul 30, 2012 42.64 43.09 42.44 42.58 11,025,368 -0.14(-0.32%)
Jul 27, 2012 42.34 42.85 41.97 42.72 16,745,535 +0.81(+1.94%)
Jul 26, 2012 41.78 42.31 41.56 41.90 15,122,257 +0.67(+1.62%)
Jul 25, 2012 40.81 41.54 40.60 41.23 15,267,218 +0.36(+0.87%)
Jul 24, 2012 41.34 41.38 40.53 40.88 12,177,691 -0.39(-0.93%)
Jul 23, 2012 40.69 41.51 40.36 41.26 16,663,853 -0.26(-0.62%)
Jul 20, 2012 41.89 42.18 41.49 41.52 17,541,776 -0.54(-1.29%)
Jul 19, 2012 42.36 42.39 41.38 42.06 36,172,756 +1.72(+4.26%)
Jul 18, 2012 39.28 40.77 39.27 40.35 30,193,826 +1.14(+2.92%)
Jul 17, 2012 39.30 39.83 38.22 39.20 22,133,640 +0.07(+0.18%)
Jul 16, 2012 39.78 39.83 38.84 39.13 16,127,192 -0.45(-1.13%)
Jul 13, 2012 38.61 39.73 38.60 39.58 14,065,849 +0.90(+2.33%)
Jul 12, 2012 38.76 39.15 38.23 38.68 16,232,822 -0.46(-1.18%)
Jul 11, 2012 39.57 39.70 38.60 39.14 20,369,672 -0.58(-1.45%)
Jul 10, 2012 39.94 40.21 39.45 39.71 13,992,148 -0.11(-0.27%)
Jul 09, 2012 39.87 40.31 39.54 39.82 10,843,325 +0.01(+0.02%)
Jul 06, 2012 40.22 40.48 39.47 39.82 11,827,952 -0.68(-1.67%)
Jul 05, 2012 40.51 40.80 40.15 40.49 14,370,266 -0.01(-0.02%)
Jul 03, 2012 40.25 40.70 40.13 40.50 10,528,083 +0.43(+1.07%)
Jul 02, 2012 40.06 40.21 39.50 40.07 13,745,081 -0.01(-0.03%)
Jun 29, 2012 40.10 40.28 39.21 40.08 18,820,866 +0.99(+2.54%)
Jun 28, 2012 39.29 39.74 38.71 39.09 18,512,208 -0.44(-1.11%)
Jun 27, 2012 38.80 39.91 38.76 39.53 16,595,517 +0.71(+1.84%)
Jun 26, 2012 38.71 39.22 38.45 38.81 19,561,914 +0.26(+0.68%)
Jun 25, 2012 39.69 39.86 38.48 38.55 26,256,794 -1.50(-3.75%)
Jun 22, 2012 39.79 40.27 39.69 40.05 18,267,608 +0.37(+0.93%)
Jun 21, 2012 41.15 41.28 39.62 39.69 21,188,018 -1.35(-3.28%)
Jun 20, 2012 41.16 41.52 40.79 41.03 18,638,568 -0.01(-0.04%)
Jun 19, 2012 40.87 41.26 40.79 41.05 13,935,381 +0.18(+0.44%)
Jun 18, 2012 40.40 41.25 40.17 40.87 17,764,956 +0.19(+0.48%)
Jun 15, 2012 40.59 41.15 40.04 40.67 43,022,924 -0.21(-0.51%)
Jun 14, 2012 42.38 42.39 40.32 40.88 37,836,688 -1.55(-3.65%)
Jun 13, 2012 42.72 42.96 42.23 42.43 10,459,209 -0.33(-0.77%)
Jun 12, 2012 41.72 42.80 41.46 42.76 20,784,512 +1.16(+2.79%)
Jun 11, 2012 42.45 42.68 41.51 41.60 17,342,384 -0.70(-1.65%)
Jun 08, 2012 41.70 42.41 41.42 42.30 12,310,115 +0.55(+1.31%)
Jun 07, 2012 42.57 42.83 41.63 41.75 12,720,221 -0.29(-0.69%)
Jun 06, 2012 41.32 42.15 41.21 42.04 17,998,032 +0.88(+2.14%)
Jun 05, 2012 39.98 41.25 39.92 41.16 16,295,367 +0.96(+2.38%)
Jun 04, 2012 39.68 40.25 39.53 40.20 17,079,246 +0.53(+1.32%)
Jun 01, 2012 40.29 40.61 39.48 39.68 24,302,932 -1.58(-3.82%)
May 31, 2012 41.24 41.54 40.53 41.25 18,629,820 -0.10(-0.24%)
May 30, 2012 41.38 41.76 40.94 41.36 15,365,318 -0.50(-1.19%)
May 29, 2012 41.50 42.11 41.29 41.85 15,306,812 +0.77(+1.87%)
May 25, 2012 41.00 41.38 40.86 41.09 11,195,204 +0.12(+0.30%)
May 24, 2012 41.87 42.06 40.61 40.96 18,760,924 -0.71(-1.70%)
May 23, 2012 41.21 41.87 40.92 41.67 21,333,398 +0.15(+0.36%)
May 22, 2012 41.15 41.79 41.11 41.52 22,342,028 +0.51(+1.24%)
May 21, 2012 40.03 41.27 40.03 41.01 28,351,426 +0.89(+2.22%)
May 18, 2012 41.19 41.79 39.94 40.12 28,092,434 -0.85(-2.06%)
May 17, 2012 42.48 42.55 40.53 40.97 33,522,556 -1.40(-3.30%)
May 16, 2012 44.20 44.39 42.34 42.37 29,361,452 -1.67(-3.79%)
May 15, 2012 44.12 44.80 43.92 44.04 14,759,295 -0.01(-0.03%)
May 14, 2012 43.84 44.53 43.70 44.05 10,537,358 -0.29(-0.65%)
May 11, 2012 44.48 45.20 44.13 44.34 12,982,415 -0.44(-0.99%)
May 10, 2012 44.86 45.01 44.60 44.78 11,583,125 +0.34(+0.76%)
May 09, 2012 44.40 45.08 44.30 44.45 17,104,202 -0.47(-1.05%)
May 08, 2012 44.25 45.02 43.62 44.92 19,658,404 +0.54(+1.21%)
May 07, 2012 43.92 44.66 43.90 44.38 12,274,713 +0.01(+0.02%)
May 04, 2012 45.19 45.21 44.00 44.38 19,617,436 -1.18(-2.58%)
May 03, 2012 46.22 46.39 45.49 45.55 11,238,995 -0.49(-1.07%)
May 02, 2012 45.31 46.09 44.98 46.05 14,473,775 +0.43(+0.94%)
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.