Stock Quote

Qualcomm, Inc. (NQ: QCOM )

124.89 -0.77 (-0.61%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.77 53.38 52.45 53.00 14,670,220 +0.34(+0.65%)
Oct 30, 2013 52.62 52.90 52.50 52.66 9,419,440 +0.08(+0.16%)
Oct 29, 2013 52.42 52.93 52.32 52.58 10,741,780 +0.30(+0.57%)
Oct 28, 2013 52.16 52.34 51.84 52.28 9,999,089 +0.21(+0.40%)
Oct 25, 2013 51.26 52.07 51.10 52.07 0 +1.01(+1.99%)
Oct 24, 2013 51.46 51.49 50.96 51.06 9,166,992 -0.08(-0.15%)
Oct 23, 2013 52.07 52.25 51.04 51.13 17,678,390 -1.43(-2.73%)
Oct 22, 2013 52.52 52.82 52.47 52.57 10,603,542 +0.11(+0.22%)
Oct 21, 2013 52.26 52.59 52.14 52.45 7,327,497 +0.28(+0.54%)
Oct 18, 2013 52.23 52.61 52.03 52.17 10,809,229 -0.23(-0.43%)
Oct 17, 2013 52.09 52.45 51.75 52.40 9,627,685 -0.13(-0.25%)
Oct 16, 2013 52.25 52.71 52.16 52.53 10,783,144 +0.53(+1.03%)
Oct 15, 2013 51.87 52.40 51.71 52.00 10,105,949 +0.32(+0.62%)
Oct 14, 2013 51.19 51.82 51.04 51.68 7,272,562 +0.15(+0.30%)
Oct 11, 2013 51.07 51.56 50.79 51.52 0 +0.54(+1.06%)
Oct 10, 2013 50.51 51.08 50.34 50.98 9,608,937 +0.86(+1.72%)
Oct 09, 2013 50.76 50.78 49.94 50.12 14,477,373 -0.49(-0.96%)
Oct 08, 2013 51.24 51.28 50.54 50.61 10,506,656 -0.64(-1.25%)
Oct 07, 2013 50.64 51.60 50.57 51.25 15,469,623 -0.63(-1.22%)
Oct 04, 2013 51.30 52.01 51.20 51.88 10,294,826 +0.69(+1.36%)
Oct 03, 2013 51.65 51.65 50.88 51.19 8,073,723 -0.43(-0.84%)
Oct 02, 2013 51.13 51.67 51.07 51.62 7,968,615 +0.14(+0.28%)
Oct 01, 2013 51.41 51.78 51.23 51.48 9,005,510 +0.13(+0.25%)
Sep 30, 2013 51.06 51.55 50.76 51.35 11,200,620 -0.05(-0.09%)
Sep 27, 2013 52.01 52.08 51.17 51.39 0 -1.14(-2.16%)
Sep 26, 2013 52.69 52.90 52.40 52.53 6,523,336 +0.09(+0.17%)
Sep 25, 2013 52.20 52.66 52.10 52.44 9,198,090 +0.18(+0.35%)
Sep 24, 2013 52.42 52.56 51.97 52.26 10,418,627 -0.36(-0.68%)
Sep 23, 2013 53.39 53.57 52.54 52.61 17,713,762 -0.06(-0.12%)
Sep 20, 2013 53.03 53.31 52.63 52.68 0 -0.31(-0.58%)
Sep 19, 2013 53.17 53.42 52.95 52.98 15,335,176 -0.14(-0.26%)
Sep 18, 2013 52.99 53.29 52.56 53.12 14,399,486 +0.17(+0.32%)
Sep 17, 2013 52.14 52.98 51.98 52.95 18,038,636 +1.01(+1.95%)
Sep 16, 2013 52.48 52.31 51.84 51.94 15,989,398 -0.37(-0.71%)
Sep 13, 2013 52.79 52.81 52.14 52.31 0 -0.18(-0.33%)
Sep 12, 2013 52.42 53.18 52.25 52.48 22,604,926 +0.55(+1.06%)
Sep 11, 2013 52.09 52.32 51.48 51.94 27,533,604 -1.53(-2.85%)
Sep 10, 2013 52.93 53.67 52.93 53.46 18,750,954 +0.60(+1.14%)
Sep 09, 2013 51.87 52.91 51.87 52.86 17,629,454 +0.98(+1.88%)
Sep 06, 2013 51.85 52.21 51.39 51.88 0 +0.15(+0.28%)
Sep 05, 2013 51.36 51.84 51.29 51.74 10,558,657 +0.42(+0.82%)
Sep 04, 2013 50.97 51.49 50.95 51.32 10,322,054 +0.40(+0.79%)
Sep 03, 2013 51.04 51.67 50.74 50.91 15,435,368 +0.36(+0.71%)
Aug 30, 2013 50.82 50.84 50.14 50.56 0 -0.06(-0.12%)
Aug 29, 2013 50.51 50.94 50.38 50.62 8,479,580 +0.11(+0.23%)
Aug 28, 2013 50.13 50.71 50.07 50.50 11,210,552 +0.41(+0.82%)
Aug 27, 2013 50.31 50.57 50.01 50.09 11,925,371 -0.70(-1.39%)
Aug 26, 2013 50.86 51.02 50.68 50.80 13,691,734 -0.15(-0.30%)
Aug 23, 2013 50.84 51.09 50.53 50.95 0 +0.02(+0.03%)
Aug 22, 2013 50.60 50.97 50.56 50.93 6,303,599 +0.42(+0.84%)
Aug 21, 2013 50.31 50.84 50.22 50.51 11,042,126 -0.11(-0.21%)
Aug 20, 2013 50.48 50.94 50.31 50.62 11,949,589 +0.29(+0.57%)
Aug 19, 2013 50.75 51.14 50.30 50.33 11,945,092 -0.43(-0.85%)
Aug 16, 2013 50.60 51.15 50.60 50.76 0 -0.04(-0.07%)
Aug 15, 2013 50.34 50.80 50.23 50.80 14,907,387 -0.01(-0.01%)
Aug 14, 2013 50.90 51.00 50.55 50.81 12,207,180 -0.22(-0.43%)
Aug 13, 2013 50.63 51.18 50.48 51.03 16,457,513 +0.60(+1.19%)
Aug 12, 2013 49.99 50.55 49.93 50.43 9,416,689 +0.14(+0.29%)
Aug 09, 2013 50.34 50.49 50.11 50.28 10,400,537 -0.06(-0.12%)
Aug 08, 2013 49.77 50.57 49.59 50.34 16,601,792 +0.87(+1.75%)
Aug 07, 2013 49.52 49.96 49.32 49.48 12,499,656 -0.29(-0.58%)
Aug 06, 2013 50.21 50.30 49.72 49.77 10,308,094 -0.50(-1.00%)
Aug 05, 2013 49.63 50.37 49.57 50.27 17,462,748 -0.38(-0.75%)
Aug 02, 2013 49.24 50.65 49.24 50.65 25,463,640 +1.12(+2.27%)
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.