Stock Quote

Qualcomm, Inc. (NQ: QCOM )

176.51 USD -0.52 (-0.29%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 67.08 67.44 65.96 66.02 27,660,781 +2.49(+3.92%)
Jan 30, 2013 63.65 64.12 63.25 63.53 19,067,880 +0.08(+0.13%)
Jan 29, 2013 63.62 63.96 62.33 63.45 12,087,300 -0.22(-0.35%)
Jan 28, 2013 63.47 64.04 63.46 63.67 12,237,343 +0.01(+0.02%)
Jan 25, 2013 64.18 64.52 63.37 63.66 15,996,553 -0.74(-1.15%)
Jan 24, 2013 63.95 64.95 63.85 64.40 12,751,353 -0.49(-0.76%)
Jan 23, 2013 64.90 65.30 64.66 64.89 9,208,492 +0.21(+0.32%)
Jan 22, 2013 64.73 64.88 64.06 64.68 8,340,820 +0.00(+0.00%)
Jan 18, 2013 64.73 65.07 64.46 64.68 12,459,657 -0.46(-0.70%)
Jan 17, 2013 64.92 65.32 64.80 65.14 7,733,495 +0.35(+0.53%)
Jan 16, 2013 64.54 65.04 64.27 64.79 10,131,730 +0.35(+0.54%)
Jan 15, 2013 63.75 64.47 63.52 64.44 6,391,773 +0.20(+0.31%)
Jan 14, 2013 64.29 64.67 63.76 64.24 12,725,710 -0.66(-1.02%)
Jan 11, 2013 64.78 65.00 64.33 64.90 6,758,985 +0.12(+0.19%)
Jan 10, 2013 65.47 65.53 64.39 64.78 13,113,968 -0.10(-0.15%)
Jan 09, 2013 64.35 64.96 64.27 64.88 12,374,287 +0.97(+1.52%)
Jan 08, 2013 64.56 64.64 63.60 63.91 12,856,354 -0.10(-0.16%)
Jan 07, 2013 63.35 64.24 63.16 64.01 10,310,047 +0.51(+0.80%)
Jan 04, 2013 64.10 64.35 63.22 63.50 13,920,630 -0.95(-1.47%)
Jan 03, 2013 64.82 65.19 64.09 64.45 14,118,184 -0.30(-0.47%)
Jan 02, 2013 64.14 64.75 61.86 64.75 17,581,982 +2.89(+4.67%)
Dec 31, 2012 60.52 62.25 60.22 61.86 15,138,444 +1.22(+2.01%)
Dec 28, 2012 61.15 61.60 60.55 60.64 7,947,871 -0.87(-1.42%)
Dec 27, 2012 61.57 61.75 60.72 61.51 8,218,318 -0.08(-0.13%)
Dec 26, 2012 61.88 62.26 61.30 61.59 7,072,555 -0.31(-0.50%)
Dec 24, 2012 61.50 61.95 61.40 61.90 5,774,899 +0.29(+0.47%)
Dec 21, 2012 61.51 62.51 61.36 61.61 20,091,239 -1.25(-1.99%)
Dec 20, 2012 62.93 63.16 62.53 62.86 10,469,357 +0.31(+0.50%)
Dec 19, 2012 63.31 63.54 62.53 62.55 14,141,793 -0.81(-1.28%)
Dec 18, 2012 62.40 63.45 62.15 63.36 12,933,916 +1.32(+2.13%)
Dec 17, 2012 60.21 62.06 59.90 62.04 20,747,198 +2.21(+3.69%)
Dec 14, 2012 61.58 61.97 59.44 59.83 37,042,930 -2.93(-4.67%)
Dec 13, 2012 63.07 64.01 62.50 62.76 12,997,080 -0.73(-1.15%)
Dec 12, 2012 64.51 64.72 63.33 63.49 11,689,945 -0.86(-1.34%)
Dec 11, 2012 64.17 64.67 64.09 64.35 9,745,691 +0.42(+0.66%)
Dec 10, 2012 63.80 64.24 63.67 63.93 7,277,579 +0.07(+0.11%)
Dec 07, 2012 64.32 64.40 63.48 63.86 9,273,340 -0.34(-0.53%)
Dec 06, 2012 63.60 64.20 63.40 64.20 8,946,992 +0.57(+0.89%)
Dec 05, 2012 63.09 63.98 62.97 63.63 11,631,602 +0.17(+0.26%)
Dec 04, 2012 63.44 63.58 63.00 63.47 10,194,119 -0.15(-0.24%)
Nov 30, 2012 63.62 63.80 63.16 63.62 13,019,495 +0.27(+0.43%)
Nov 29, 2012 63.05 63.68 62.88 63.35 11,977,452 +0.70(+1.12%)
Nov 28, 2012 61.86 62.68 61.67 62.65 9,932,421 +0.39(+0.63%)
Nov 27, 2012 62.61 62.72 61.93 62.26 9,149,876 -0.23(-0.37%)
Nov 26, 2012 62.75 63.04 62.04 62.49 11,119,920 -0.64(-1.01%)
Nov 23, 2012 62.35 63.16 62.20 63.13 4,803,196 +0.99(+1.59%)
Nov 21, 2012 62.17 62.55 61.88 62.14 7,841,899 +0.00(+0.00%)
Nov 20, 2012 61.95 62.33 61.38 62.14 9,751,677 +0.05(+0.08%)
Nov 19, 2012 62.50 62.55 62.05 62.09 12,168,772 +0.16(+0.26%)
Nov 16, 2012 61.38 62.03 60.75 61.93 15,580,492 +0.65(+1.06%)
Nov 15, 2012 61.64 62.29 60.84 61.28 14,634,378 -0.45(-0.72%)
Nov 14, 2012 62.33 62.57 61.52 61.73 15,412,482 -0.40(-0.65%)
Nov 13, 2012 61.34 62.76 61.20 62.13 13,091,104 +0.51(+0.83%)
Nov 12, 2012 61.84 62.12 61.15 61.62 8,222,773 +0.00(+0.00%)
Nov 09, 2012 61.12 62.24 61.04 61.62 17,214,670 +0.95(+1.57%)
Nov 08, 2012 62.76 62.80 60.38 60.67 32,192,886 +2.55(+4.39%)
Nov 07, 2012 59.40 59.71 58.11 58.12 22,678,822 -2.25(-3.72%)
Nov 06, 2012 60.40 60.72 60.01 60.37 9,512,918 -0.06(-0.10%)
Nov 05, 2012 60.14 60.55 59.80 60.43 10,382,883 +1.13(+1.91%)
Nov 02, 2012 60.00 60.10 59.22 59.30 7,999,204 -0.43(-0.72%)
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.