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 (%)
Feb 28, 2013 47.85 48.05 47.61 47.63 13,223,629 +0.00(+0.00%)
Feb 27, 2013 47.34 48.00 47.17 47.63 12,370,231 +0.27(+0.57%)
Feb 26, 2013 47.15 47.56 47.15 47.37 13,817,500 +0.34(+0.73%)
Feb 25, 2013 47.45 48.95 47.02 47.02 18,021,990 -0.10(-0.22%)
Feb 22, 2013 47.32 47.73 46.93 47.13 9,745,344 +0.09(+0.19%)
Feb 21, 2013 47.31 47.48 46.68 47.04 16,190,828 -0.33(-0.69%)
Feb 20, 2013 47.90 47.94 46.80 47.37 17,070,890 -0.29(-0.61%)
Feb 19, 2013 47.71 47.81 47.39 47.66 10,319,134 +0.17(+0.37%)
Feb 15, 2013 47.68 48.08 47.25 47.48 15,649,518 -0.07(-0.15%)
Feb 14, 2013 47.26 47.68 47.19 47.55 18,976,710 +0.06(+0.12%)
Feb 13, 2013 48.04 48.07 47.31 47.50 12,335,480 -0.32(-0.66%)
Feb 12, 2013 48.16 48.20 47.55 47.81 22,676,018 -0.94(-1.93%)
Feb 11, 2013 48.62 48.85 48.44 48.75 9,168,907 +0.17(+0.34%)
Feb 08, 2013 48.55 48.95 48.13 48.58 10,192,221 +0.30(+0.62%)
Feb 07, 2013 48.71 48.86 47.91 48.29 15,875,886 -0.46(-0.95%)
Feb 06, 2013 48.27 48.76 48.24 48.75 15,427,542 +1.12(+2.35%)
Feb 04, 2013 48.08 48.69 47.43 47.63 19,721,350 -0.79(-1.63%)
Feb 01, 2013 48.19 48.48 47.62 48.42 20,451,482 +0.52(+1.08%)
Jan 31, 2013 48.68 48.94 47.87 47.91 38,116,844 +1.81(+3.92%)
Jan 30, 2013 46.19 46.53 45.90 46.10 26,275,740 +0.06(+0.13%)
Jan 29, 2013 46.17 46.41 45.23 46.04 16,656,426 -0.16(-0.35%)
Jan 28, 2013 46.06 46.47 46.05 46.20 16,863,188 +0.01(+0.02%)
Jan 25, 2013 46.57 46.82 45.99 46.20 22,043,418 -0.54(-1.15%)
Jan 24, 2013 46.41 47.13 46.33 46.73 17,571,498 -0.36(-0.76%)
Jan 23, 2013 47.10 47.39 46.92 47.09 12,689,399 +0.15(+0.32%)
Jan 22, 2013 46.97 47.08 46.49 46.94 11,493,738 +0.00(+0.00%)
Jan 18, 2013 46.97 47.22 46.78 46.94 17,169,538 -0.33(-0.70%)
Jan 17, 2013 47.11 47.40 47.02 47.27 10,656,837 +0.25(+0.53%)
Jan 16, 2013 46.84 47.19 46.64 47.02 13,961,630 +0.25(+0.54%)
Jan 15, 2013 46.26 46.78 46.10 46.76 8,807,930 +0.15(+0.31%)
Jan 14, 2013 46.65 46.93 46.27 46.62 17,536,162 -0.48(-1.02%)
Jan 11, 2013 47.01 47.17 46.68 47.10 9,313,952 +0.09(+0.19%)
Jan 10, 2013 47.51 47.55 46.73 47.01 18,071,186 -0.07(-0.15%)
Jan 09, 2013 46.70 47.14 46.64 47.08 17,051,898 +0.70(+1.52%)
Jan 08, 2013 46.85 46.91 46.15 46.38 17,716,190 -0.07(-0.16%)
Jan 07, 2013 45.97 46.62 45.83 46.45 14,207,353 +0.37(+0.80%)
Jan 04, 2013 46.52 46.70 45.88 46.08 19,182,774 -0.69(-1.47%)
Jan 03, 2013 47.04 47.31 46.51 46.77 19,455,006 -0.22(-0.47%)
Jan 02, 2013 46.55 46.99 44.89 46.99 24,228,156 +2.10(+4.67%)
Dec 31, 2012 43.92 45.17 43.70 44.89 20,860,936 +0.89(+2.01%)
Dec 28, 2012 44.38 44.70 43.94 44.00 10,952,250 -0.63(-1.42%)
Dec 27, 2012 44.68 44.81 44.06 44.64 11,324,929 -0.06(-0.13%)
Dec 26, 2012 44.91 45.18 44.48 44.69 9,746,055 -0.22(-0.50%)
Dec 24, 2012 44.63 44.96 44.56 44.92 7,957,871 +0.21(+0.47%)
Dec 21, 2012 44.63 45.36 44.53 44.71 27,685,940 -0.91(-1.99%)
Dec 20, 2012 45.67 45.83 45.38 45.62 14,426,884 +0.23(+0.50%)
Dec 19, 2012 45.94 46.11 45.38 45.39 19,487,540 -0.59(-1.28%)
Dec 18, 2012 45.28 46.04 45.10 45.98 17,823,072 +0.96(+2.13%)
Dec 17, 2012 43.69 45.04 43.47 45.02 28,589,856 +1.60(+3.69%)
Dec 14, 2012 44.69 44.97 43.13 43.42 51,045,544 -2.13(-4.67%)
Dec 13, 2012 45.77 46.45 45.36 45.54 17,910,112 -0.53(-1.15%)
Dec 12, 2012 46.81 46.97 45.96 46.07 16,108,867 -0.63(-1.34%)
Dec 11, 2012 46.57 46.93 46.51 46.70 13,429,665 +0.30(+0.66%)
Dec 10, 2012 46.30 46.62 46.20 46.39 10,028,580 +0.05(+0.11%)
Dec 07, 2012 46.68 46.73 46.07 46.34 12,778,760 -0.25(-0.53%)
Dec 06, 2012 46.15 46.59 46.01 46.59 12,329,049 +0.41(+0.89%)
Dec 05, 2012 45.78 46.43 45.70 46.18 16,028,470 +0.30(+0.66%)
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.