Qualcomm, Inc. (NQ: QCOM )

174.21 +5.91 (+3.51%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 45.56 45.67 44.99 45.13 13,292,906 -0.74(-1.61%)
Sep 27, 2012 45.17 46.02 45.07 45.87 11,739,917 +0.85(+1.88%)
Sep 26, 2012 45.26 45.76 44.84 45.02 14,958,994 -0.30(-0.65%)
Sep 25, 2012 46.25 46.50 45.28 45.32 18,308,472 -0.68(-1.47%)
Sep 24, 2012 45.88 46.17 45.54 46.00 15,649,180 -0.43(-0.93%)
Sep 21, 2012 46.81 46.93 46.40 46.43 25,762,410 -0.06(-0.13%)
Sep 20, 2012 46.71 46.79 45.65 46.49 19,268,452 -0.53(-1.12%)
Sep 19, 2012 46.99 47.29 46.61 47.02 13,844,279 +0.00(+0.00%)
Sep 18, 2012 46.68 47.21 46.60 47.02 11,862,845 +0.20(+0.42%)
Sep 17, 2012 46.99 47.00 46.55 46.82 13,960,286 -0.05(-0.11%)
Sep 14, 2012 46.36 47.16 46.29 46.87 22,106,058 +0.75(+1.62%)
Sep 13, 2012 45.21 46.42 45.15 46.13 19,330,734 +1.02(+2.25%)
Sep 12, 2012 45.01 45.25 44.77 45.11 12,006,991 +0.43(+0.96%)
Sep 11, 2012 44.29 44.91 44.29 44.68 12,944,716 +0.40(+0.91%)
Sep 10, 2012 44.79 45.27 44.17 44.28 16,762,320 -0.46(-1.03%)
Sep 07, 2012 45.15 45.48 44.71 44.74 16,314,436 -0.50(-1.10%)
Sep 06, 2012 44.29 45.28 44.22 45.24 15,435,763 +1.40(+3.20%)
Sep 05, 2012 43.85 43.99 43.55 43.84 10,570,538 +0.09(+0.20%)
Sep 04, 2012 44.03 44.18 43.47 43.75 13,148,220 -0.47(-1.06%)
Aug 31, 2012 44.31 44.39 43.73 44.22 12,533,328 +0.19(+0.42%)
Aug 30, 2012 44.35 44.59 43.94 44.03 10,735,814 -0.65(-1.47%)
Aug 29, 2012 44.59 44.94 44.45 44.69 10,494,158 -0.19(-0.42%)
Aug 27, 2012 45.00 45.04 44.63 44.88 7,754,777 -0.04(-0.10%)
Aug 24, 2012 44.59 45.05 44.43 44.92 8,898,986 +0.28(+0.62%)
Aug 23, 2012 44.64 44.85 44.43 44.64 7,593,496 -0.09(-0.20%)
Aug 22, 2012 44.72 44.95 44.36 44.73 10,020,706 +0.06(+0.14%)
Aug 21, 2012 45.18 45.54 44.31 44.67 17,318,384 -0.52(-1.15%)
Aug 20, 2012 45.40 45.54 44.86 45.18 10,596,191 -0.35(-0.77%)
Aug 17, 2012 45.26 45.57 45.00 45.54 18,351,862 +0.52(+1.15%)
Aug 16, 2012 45.11 45.33 44.98 45.02 13,131,413 +0.04(+0.08%)
Aug 15, 2012 44.76 45.18 44.54 44.98 11,074,548 +0.09(+0.21%)
Aug 14, 2012 44.90 45.39 44.72 44.89 14,219,753 +0.21(+0.47%)
Aug 13, 2012 44.34 44.75 44.21 44.68 14,663,312 +0.08(+0.19%)
Aug 10, 2012 44.40 44.64 44.15 44.60 7,683,815 -0.01(-0.03%)
Aug 09, 2012 44.27 44.61 44.08 44.61 9,760,022 +0.40(+0.89%)
Aug 08, 2012 44.06 44.29 43.88 44.21 9,095,121 +0.08(+0.18%)
Aug 07, 2012 43.41 44.18 43.34 44.13 14,097,619 +0.87(+2.01%)
Aug 06, 2012 43.46 43.53 43.18 43.26 9,976,832 -0.08(-0.18%)
Aug 03, 2012 43.11 43.42 42.67 43.34 13,680,541 +0.98(+2.31%)
Aug 02, 2012 42.26 42.95 41.85 42.36 13,701,439 -0.46(-1.08%)
Aug 01, 2012 43.23 43.29 42.49 42.82 11,622,335 -0.12(-0.27%)
Jul 31, 2012 42.59 43.31 42.56 42.94 16,953,876 +0.38(+0.90%)
Jul 30, 2012 42.62 43.07 42.42 42.56 11,030,807 -0.14(-0.32%)
Jul 27, 2012 42.32 42.83 41.95 42.70 16,753,796 +0.81(+1.94%)
Jul 26, 2012 41.76 42.28 41.54 41.88 15,129,717 +0.67(+1.62%)
Jul 25, 2012 40.79 41.52 40.58 41.21 15,274,750 +0.36(+0.87%)
Jul 24, 2012 41.32 41.36 40.51 40.86 12,183,699 -0.39(-0.93%)
Jul 23, 2012 40.67 41.49 40.34 41.24 16,672,073 -0.26(-0.62%)
Jul 20, 2012 41.87 42.16 41.46 41.50 17,550,430 -0.54(-1.29%)
Jul 19, 2012 42.34 42.37 41.36 42.04 36,190,600 +1.72(+4.26%)
Jul 18, 2012 39.26 40.75 39.25 40.33 30,208,722 +1.14(+2.92%)
Jul 17, 2012 39.28 39.81 38.20 39.18 22,144,560 +0.07(+0.18%)
Jul 16, 2012 39.76 39.81 38.82 39.11 16,135,148 -0.45(-1.13%)
Jul 13, 2012 38.59 39.71 38.58 39.56 14,072,788 +0.90(+2.33%)
Jul 12, 2012 38.74 39.13 38.21 38.66 16,240,830 -0.46(-1.18%)
Jul 11, 2012 39.55 39.68 38.58 39.12 20,379,722 -0.58(-1.45%)
Jul 10, 2012 39.92 40.19 39.43 39.69 13,999,050 -0.11(-0.27%)
Jul 09, 2012 39.85 40.29 39.52 39.80 10,848,674 +0.01(+0.02%)
Jul 06, 2012 40.20 40.46 39.45 39.80 11,833,787 -0.68(-1.67%)
Jul 05, 2012 40.49 40.78 40.13 40.47 14,377,356 -0.01(-0.02%)
Jul 03, 2012 40.23 40.68 40.11 40.48 10,533,277 +0.43(+1.07%)
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.