Qualcomm, Inc. (NQ: QCOM )

173.94 +5.63 (+3.35%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 47.83 48.03 47.59 47.61 13,230,152 +0.00(+0.00%)
Feb 27, 2013 47.32 47.98 47.15 47.61 12,376,333 +0.27(+0.57%)
Feb 26, 2013 47.12 47.54 47.12 47.34 13,824,316 +0.34(+0.73%)
Feb 25, 2013 47.43 48.92 47.00 47.00 18,030,882 -0.10(-0.22%)
Feb 22, 2013 47.30 47.70 46.91 47.10 9,750,152 +0.09(+0.19%)
Feb 21, 2013 47.29 47.46 46.65 47.02 16,198,815 -0.33(-0.69%)
Feb 20, 2013 47.88 47.91 46.78 47.34 17,079,310 -0.29(-0.61%)
Feb 19, 2013 47.69 47.78 47.37 47.63 10,324,224 +0.17(+0.37%)
Feb 15, 2013 47.66 48.05 47.23 47.46 15,657,238 -0.07(-0.15%)
Feb 14, 2013 47.23 47.65 47.17 47.53 18,986,070 +0.06(+0.12%)
Feb 13, 2013 48.02 48.05 47.29 47.47 12,341,565 -0.32(-0.66%)
Feb 12, 2013 48.13 48.18 47.53 47.79 22,687,204 -0.94(-1.93%)
Feb 11, 2013 48.60 48.82 48.42 48.73 9,173,430 +0.17(+0.34%)
Feb 08, 2013 48.52 48.92 48.10 48.56 10,197,248 +0.30(+0.62%)
Feb 07, 2013 48.68 48.84 47.89 48.26 15,883,717 -0.46(-0.95%)
Feb 06, 2013 48.25 48.74 48.21 48.73 15,435,152 +1.12(+2.35%)
Feb 04, 2013 48.05 48.67 47.41 47.61 19,731,078 -0.79(-1.63%)
Feb 01, 2013 48.16 48.45 47.60 48.40 20,461,572 +0.52(+1.08%)
Jan 31, 2013 48.66 48.92 47.84 47.89 38,135,648 +1.81(+3.92%)
Jan 30, 2013 46.17 46.51 45.88 46.08 26,288,702 +0.06(+0.13%)
Jan 29, 2013 46.15 46.39 45.21 46.02 16,664,643 -0.16(-0.35%)
Jan 28, 2013 46.04 46.45 46.03 46.18 16,871,506 +0.01(+0.02%)
Jan 25, 2013 46.55 46.80 45.96 46.17 22,054,292 -0.54(-1.15%)
Jan 24, 2013 46.38 47.11 46.31 46.71 17,580,166 -0.36(-0.76%)
Jan 23, 2013 47.07 47.36 46.90 47.07 12,695,659 +0.15(+0.32%)
Jan 22, 2013 46.95 47.06 46.46 46.91 11,499,408 +0.00(+0.00%)
Jan 18, 2013 46.95 47.20 46.76 46.91 17,178,008 -0.33(-0.70%)
Jan 17, 2013 47.09 47.38 47.00 47.24 10,662,094 +0.25(+0.53%)
Jan 16, 2013 46.81 47.17 46.62 46.99 13,968,518 +0.25(+0.54%)
Jan 15, 2013 46.24 46.76 46.07 46.74 8,812,275 +0.15(+0.31%)
Jan 14, 2013 46.63 46.91 46.25 46.59 17,544,812 -0.48(-1.02%)
Jan 11, 2013 46.99 47.15 46.66 47.07 9,318,547 +0.09(+0.19%)
Jan 10, 2013 47.49 47.53 46.70 46.99 18,080,100 -0.07(-0.15%)
Jan 09, 2013 46.67 47.12 46.62 47.06 17,060,310 +0.70(+1.52%)
Jan 08, 2013 46.83 46.89 46.13 46.36 17,724,930 -0.07(-0.16%)
Jan 07, 2013 45.95 46.59 45.81 46.43 14,214,362 +0.37(+0.80%)
Jan 04, 2013 46.49 46.67 45.86 46.06 19,192,238 -0.69(-1.47%)
Jan 03, 2013 47.02 47.28 46.49 46.75 19,464,604 -0.22(-0.47%)
Jan 02, 2013 46.52 46.96 44.87 46.96 24,240,108 +2.10(+4.67%)
Dec 31, 2012 43.90 45.15 43.68 44.87 20,871,226 +0.89(+2.01%)
Dec 28, 2012 44.35 44.68 43.92 43.98 10,957,653 -0.63(-1.42%)
Dec 27, 2012 44.66 44.79 44.04 44.61 11,330,515 -0.06(-0.13%)
Dec 26, 2012 44.88 45.16 44.46 44.67 9,750,863 -0.22(-0.50%)
Dec 24, 2012 44.61 44.93 44.53 44.90 7,961,797 +0.21(+0.47%)
Dec 21, 2012 44.61 45.34 44.51 44.69 27,699,598 -0.91(-1.99%)
Dec 20, 2012 45.64 45.81 45.35 45.59 14,434,001 +0.22(+0.50%)
Dec 19, 2012 45.92 46.09 45.35 45.37 19,497,152 -0.59(-1.28%)
Dec 18, 2012 45.26 46.02 45.08 45.96 17,831,864 +0.96(+2.13%)
Dec 17, 2012 43.67 45.01 43.45 45.00 28,603,960 +1.60(+3.69%)
Dec 14, 2012 44.67 44.95 43.11 43.40 51,070,724 -2.13(-4.67%)
Dec 13, 2012 45.75 46.43 45.33 45.52 17,918,948 -0.53(-1.15%)
Dec 12, 2012 46.79 46.94 45.93 46.05 16,116,814 -0.62(-1.34%)
Dec 11, 2012 46.54 46.91 46.49 46.67 13,436,290 +0.30(+0.66%)
Dec 10, 2012 46.28 46.59 46.18 46.37 10,033,528 +0.05(+0.11%)
Dec 07, 2012 46.65 46.71 46.04 46.32 12,785,064 -0.25(-0.53%)
Dec 06, 2012 46.13 46.57 45.99 46.56 12,335,131 +0.41(+0.89%)
Dec 05, 2012 45.76 46.41 45.67 46.15 16,036,377 +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.