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 (%)
Aug 31, 2012 44.34 44.41 43.75 44.24 12,527,148 +0.19(+0.42%)
Aug 30, 2012 44.37 44.61 43.96 44.05 10,730,520 -0.66(-1.47%)
Aug 29, 2012 44.62 44.96 44.47 44.71 10,488,983 -0.19(-0.42%)
Aug 27, 2012 45.02 45.07 44.65 44.90 7,750,954 -0.04(-0.10%)
Aug 24, 2012 44.62 45.07 44.45 44.94 8,894,598 +0.28(+0.62%)
Aug 23, 2012 44.66 44.87 44.45 44.66 7,589,751 -0.09(-0.20%)
Aug 22, 2012 44.74 44.97 44.38 44.75 10,015,765 +0.06(+0.15%)
Aug 21, 2012 45.21 45.56 44.34 44.69 17,309,846 -0.52(-1.15%)
Aug 20, 2012 45.42 45.56 44.88 45.21 10,590,967 -0.35(-0.77%)
Aug 17, 2012 45.28 45.60 45.03 45.56 18,342,814 +0.52(+1.15%)
Aug 16, 2012 45.13 45.35 45.00 45.04 13,124,938 +0.04(+0.08%)
Aug 15, 2012 44.78 45.20 44.57 45.01 11,069,088 +0.09(+0.21%)
Aug 14, 2012 44.93 45.42 44.75 44.91 14,212,741 +0.21(+0.47%)
Aug 13, 2012 44.36 44.77 44.23 44.70 14,656,082 +0.08(+0.19%)
Aug 10, 2012 44.42 44.67 44.17 44.62 7,680,027 -0.01(-0.03%)
Aug 09, 2012 44.29 44.63 44.11 44.63 9,755,209 +0.40(+0.89%)
Aug 08, 2012 44.08 44.31 43.90 44.23 9,090,636 +0.08(+0.18%)
Aug 07, 2012 43.43 44.20 43.36 44.16 14,090,668 +0.87(+2.01%)
Aug 06, 2012 43.49 43.55 43.20 43.28 9,971,913 -0.08(-0.18%)
Aug 03, 2012 43.13 43.44 42.69 43.36 13,673,795 +0.98(+2.31%)
Aug 02, 2012 42.28 42.98 41.87 42.38 13,694,683 -0.46(-1.08%)
Aug 01, 2012 43.26 43.31 42.51 42.85 11,616,605 -0.12(-0.27%)
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%)
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.