Qualcomm, Inc. (NQ: QCOM )

173.92 +5.62 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 47.29 47.55 47.14 47.26 16,962,806 +0.04(+0.08%)
Jul 30, 2013 47.38 47.72 47.14 47.22 0 +0.20(+0.42%)
Jul 29, 2013 47.19 47.51 46.98 47.03 0 -0.27(-0.57%)
Jul 26, 2013 46.06 47.44 45.99 47.30 0 +0.87(+1.88%)
Jul 25, 2013 46.48 47.18 46.04 46.43 33,873,320 +1.49(+3.31%)
Jul 24, 2013 46.04 46.09 44.79 44.94 27,474,520 -0.67(-1.46%)
Jul 23, 2013 45.58 45.94 45.54 45.61 12,316,609 +0.07(+0.14%)
Jul 22, 2013 45.04 45.54 45.02 45.54 17,366,268 +0.55(+1.22%)
Jul 19, 2013 44.82 45.07 44.72 44.99 19,964,280 +0.25(+0.56%)
Jul 18, 2013 45.34 45.40 44.52 44.74 32,348,274 -1.02(-2.22%)
Jul 17, 2013 45.42 45.85 45.06 45.76 17,432,492 +0.48(+1.06%)
Jul 16, 2013 45.01 45.30 44.80 45.28 18,215,334 +0.42(+0.93%)
Jul 15, 2013 44.94 45.14 44.54 44.86 20,179,336 -0.54(-1.19%)
Jul 12, 2013 44.91 45.40 44.87 45.40 0 +0.53(+1.17%)
Jul 11, 2013 44.76 44.93 44.52 44.87 18,159,722 +0.63(+1.42%)
Jul 10, 2013 43.36 44.40 43.34 44.24 25,738,932 +0.77(+1.77%)
Jul 09, 2013 44.03 44.17 43.20 43.48 33,943,568 -0.44(-1.00%)
Jul 08, 2013 44.47 44.61 43.80 43.92 24,153,796 -0.70(-1.57%)
Jul 05, 2013 44.47 44.63 44.12 44.62 0 +0.03(+0.07%)
Jul 03, 2013 44.46 44.90 44.41 44.59 0 -0.01(-0.02%)
Jul 02, 2013 44.46 44.83 44.39 44.60 0 -0.03(-0.07%)
Jul 01, 2013 45.02 45.10 44.58 44.63 0 -0.10(-0.21%)
Jun 28, 2013 44.39 45.12 44.33 44.72 18,487,082 +0.01(+0.02%)
Jun 27, 2013 45.12 45.22 44.12 44.71 19,464,722 -0.14(-0.31%)
Jun 26, 2013 45.80 46.06 44.78 44.85 30,053,890 -0.40(-0.87%)
Jun 25, 2013 44.23 45.66 44.19 45.25 28,966,854 +1.41(+3.21%)
Jun 24, 2013 43.92 44.08 43.53 43.84 24,274,210 -0.57(-1.29%)
Jun 21, 2013 44.60 44.69 44.08 44.41 34,223,288 -0.18(-0.41%)
Jun 20, 2013 44.95 45.28 44.41 44.60 19,538,004 -0.72(-1.60%)
Jun 19, 2013 45.85 45.97 45.26 45.32 15,343,191 -0.34(-0.75%)
Jun 18, 2013 45.60 45.92 45.39 45.66 15,879,399 +0.23(+0.50%)
Jun 17, 2013 45.10 45.64 45.01 45.44 18,479,598 +0.51(+1.12%)
Jun 14, 2013 45.23 45.34 44.90 44.93 0 -0.42(-0.94%)
Jun 13, 2013 44.82 45.47 44.47 45.36 15,816,874 +0.62(+1.39%)
Jun 12, 2013 45.36 45.36 44.66 44.73 19,987,492 -0.40(-0.89%)
Jun 11, 2013 45.00 45.42 44.76 45.14 16,111,270 -0.27(-0.60%)
Jun 10, 2013 45.47 45.53 45.14 45.41 0 -0.05(-0.11%)
Jun 07, 2013 46.05 46.20 44.96 45.46 0 -0.64(-1.38%)
Jun 06, 2013 46.37 46.72 45.77 46.10 0 -0.13(-0.28%)
Jun 05, 2013 46.59 46.59 45.88 46.23 0 -0.41(-0.88%)
Jun 04, 2013 46.43 46.88 46.26 46.64 0 +0.35(+0.76%)
Jun 03, 2013 46.39 46.61 45.89 46.29 18,265,464 +0.07(+0.16%)
May 31, 2013 46.52 47.01 46.21 46.21 17,051,340 -0.51(-1.09%)
May 30, 2013 46.69 47.15 46.61 46.72 0 +0.05(+0.11%)
May 29, 2013 46.43 46.81 46.23 46.67 18,025,030 +0.03(+0.06%)
May 28, 2013 47.06 47.23 46.61 46.64 14,990,622 -0.14(-0.30%)
May 24, 2013 46.37 46.85 46.24 46.78 0 +0.25(+0.55%)
May 23, 2013 47.02 47.27 46.32 46.53 26,310,558 -0.96(-2.02%)
May 22, 2013 47.78 48.16 47.23 47.49 18,394,642 -0.39(-0.81%)
May 21, 2013 47.82 48.20 47.76 47.87 15,423,815 -0.25(-0.51%)
May 20, 2013 48.27 48.49 48.06 48.12 0 -0.37(-0.77%)
May 17, 2013 48.21 48.54 47.74 48.49 0 +0.71(+1.48%)
May 16, 2013 47.63 48.19 47.58 47.79 15,840,666 +0.07(+0.15%)
May 15, 2013 47.56 47.76 47.35 47.71 0 +0.53(+1.12%)
May 13, 2013 46.84 47.37 46.72 47.19 0 +0.13(+0.27%)
May 10, 2013 46.60 47.06 46.60 47.06 0 +0.39(+0.83%)
May 09, 2013 46.75 46.96 46.54 46.67 13,052,267 -0.01(-0.02%)
May 08, 2013 46.52 46.96 46.52 46.68 0 +0.11(+0.23%)
May 07, 2013 46.45 46.75 46.25 46.57 13,333,204 +0.08(+0.17%)
May 06, 2013 46.46 46.83 46.40 46.49 0 +0.07(+0.14%)
May 03, 2013 46.24 46.48 45.78 46.42 0 +0.64(+1.40%)
May 02, 2013 45.24 45.87 45.09 45.78 20,800,120 +0.71(+1.57%)
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.