Stock Quote

Qualcomm, Inc. (NQ: QCOM )

118.31 -1.47 (-1.23%)
Streaming Delayed Price Updated: 2:27 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 44.29 44.54 43.67 43.89 14,282,317 -0.32(-0.73%)
Oct 26, 2012 43.28 44.21 44.21 44.21 18,031,368 +1.21(+2.80%)
Oct 25, 2012 43.42 43.59 42.90 43.01 11,921,912 -0.15(-0.35%)
Oct 24, 2012 44.05 44.14 43.04 43.16 15,470,162 -0.51(-1.17%)
Oct 23, 2012 43.50 43.95 43.18 43.66 12,850,795 -0.33(-0.75%)
Oct 19, 2012 44.92 44.92 43.81 43.99 20,001,838 -0.91(-2.02%)
Oct 18, 2012 45.70 45.71 44.64 44.90 21,108,416 -0.76(-1.67%)
Oct 17, 2012 44.84 45.87 44.84 45.66 14,753,947 +0.46(+1.03%)
Oct 16, 2012 44.55 45.27 44.33 45.20 13,945,996 +0.80(+1.81%)
Oct 15, 2012 44.35 44.53 43.61 44.40 18,065,414 +0.30(+0.68%)
Oct 12, 2012 44.33 44.35 43.51 44.10 19,988,262 -0.24(-0.54%)
Oct 11, 2012 45.27 45.31 44.30 44.34 11,875,997 -0.43(-0.95%)
Oct 10, 2012 45.08 45.13 44.67 44.77 15,403,347 -0.46(-1.01%)
Oct 09, 2012 45.89 46.17 45.15 45.22 17,245,684 -0.76(-1.65%)
Oct 08, 2012 46.46 46.67 45.96 45.98 12,343,300 -0.93(-1.98%)
Oct 05, 2012 47.21 47.74 46.74 46.91 13,388,215 -0.01(-0.02%)
Oct 04, 2012 46.54 47.01 46.18 46.91 9,439,433 +0.43(+0.93%)
Oct 03, 2012 46.54 46.70 46.15 46.48 10,059,829 +0.21(+0.45%)
Oct 02, 2012 46.52 46.66 46.07 46.27 10,648,406 -0.09(-0.19%)
Oct 01, 2012 46.97 47.02 46.08 46.36 14,194,563 -0.42(-0.90%)
Sep 28, 2012 47.22 47.34 46.63 46.78 12,824,983 -0.76(-1.61%)
Sep 27, 2012 46.82 47.70 46.72 47.54 11,326,661 +0.88(+1.88%)
Sep 26, 2012 46.91 47.43 46.48 46.67 14,432,424 -0.31(-0.65%)
Sep 25, 2012 47.93 48.20 46.94 46.97 17,663,998 -0.70(-1.47%)
Sep 24, 2012 47.55 47.85 47.21 47.67 15,098,315 -0.45(-0.93%)
Sep 21, 2012 48.52 48.64 48.10 48.12 24,855,550 -0.06(-0.13%)
Sep 20, 2012 48.41 48.49 47.32 48.19 18,590,186 -0.55(-1.12%)
Sep 19, 2012 48.70 49.01 48.31 48.73 13,356,948 +0.00(+0.00%)
Sep 18, 2012 48.38 48.94 48.30 48.73 11,445,262 +0.20(+0.42%)
Sep 17, 2012 48.70 48.71 48.25 48.53 13,468,872 -0.05(-0.11%)
Sep 14, 2012 48.05 48.88 47.98 48.58 21,327,904 +0.78(+1.62%)
Sep 13, 2012 46.86 48.11 46.80 47.81 18,650,276 +1.05(+2.25%)
Sep 12, 2012 46.65 46.90 46.40 46.76 11,584,334 +0.44(+0.96%)
Sep 11, 2012 45.91 46.55 45.90 46.31 12,489,050 +0.42(+0.91%)
Sep 10, 2012 46.42 46.93 45.78 45.90 16,172,271 -0.48(-1.03%)
Sep 07, 2012 46.80 47.14 46.34 46.37 15,740,153 -0.52(-1.10%)
Sep 06, 2012 45.90 46.93 45.83 46.89 14,892,410 +1.45(+3.20%)
Sep 05, 2012 45.45 45.59 45.14 45.44 10,198,445 +0.09(+0.20%)
Sep 04, 2012 45.64 45.79 45.06 45.35 12,685,390 -0.48(-1.06%)
Aug 31, 2012 45.93 46.01 45.33 45.83 12,092,142 +0.19(+0.42%)
Aug 30, 2012 45.97 46.21 45.54 45.64 10,357,902 -0.68(-1.47%)
Aug 29, 2012 46.22 46.58 46.07 46.32 10,124,753 -0.19(-0.42%)
Aug 27, 2012 46.64 46.69 46.26 46.51 7,481,801 -0.04(-0.10%)
Aug 24, 2012 46.22 46.70 46.05 46.56 8,585,732 +0.29(+0.62%)
Aug 23, 2012 46.27 46.48 46.05 46.27 7,326,197 -0.09(-0.20%)
Aug 22, 2012 46.35 46.59 45.98 46.36 9,667,967 +0.07(+0.15%)
Aug 21, 2012 46.83 47.20 45.93 46.30 16,708,760 -0.54(-1.15%)
Aug 20, 2012 47.06 47.20 46.50 46.83 10,223,195 -0.37(-0.77%)
Aug 17, 2012 46.91 47.24 46.65 47.20 17,705,858 +0.54(+1.15%)
Aug 16, 2012 46.76 46.98 46.62 46.66 12,669,174 +0.04(+0.08%)
Aug 15, 2012 46.39 46.83 46.17 46.62 10,684,713 +0.10(+0.21%)
Aug 14, 2012 46.54 47.05 46.36 46.53 13,719,203 +0.22(+0.47%)
Aug 13, 2012 45.96 46.38 45.82 46.31 14,147,148 +0.09(+0.19%)
Aug 10, 2012 46.02 46.27 45.76 46.22 7,413,337 -0.01(-0.03%)
Aug 09, 2012 45.89 46.24 45.69 46.24 9,416,459 +0.41(+0.90%)
Aug 08, 2012 45.67 45.90 45.48 45.83 8,774,964 +0.08(+0.18%)
Aug 07, 2012 44.99 45.79 44.92 45.74 13,601,369 +0.90(+2.01%)
Aug 06, 2012 45.05 45.12 44.75 44.84 9,625,638 -0.08(-0.18%)
Aug 03, 2012 44.69 45.01 44.23 44.92 13,198,972 +1.01(+2.31%)
Aug 02, 2012 43.81 44.52 43.37 43.91 13,219,135 -0.48(-1.08%)
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.