Stock Quote

Qualcomm, Inc. (NQ: QCOM )

182.63 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 69.19 69.98 68.76 69.49 11,189,713 +0.45(+0.65%)
Oct 30, 2013 68.99 69.35 68.83 69.04 7,184,680 +0.11(+0.16%)
Oct 29, 2013 68.73 69.39 68.60 68.93 8,193,295 +0.39(+0.57%)
Oct 28, 2013 68.39 68.62 67.96 68.54 7,626,807 +0.27(+0.40%)
Oct 25, 2013 67.20 68.27 67.00 68.27 0 +1.33(+1.99%)
Oct 24, 2013 67.46 67.51 66.82 66.94 6,992,125 -0.10(-0.15%)
Oct 23, 2013 68.26 68.50 66.92 67.04 13,484,195 -1.88(-2.73%)
Oct 22, 2013 68.85 69.25 68.79 68.92 8,087,854 +0.15(+0.22%)
Oct 21, 2013 68.51 68.95 68.36 68.77 5,589,050 +0.37(+0.54%)
Oct 18, 2013 68.47 68.97 68.22 68.40 8,244,742 -0.30(-0.43%)
Oct 17, 2013 68.29 68.76 67.85 68.70 7,343,519 -0.17(-0.25%)
Oct 16, 2013 68.50 69.10 68.39 68.87 8,224,845 +0.70(+1.03%)
Oct 15, 2013 68.00 68.70 67.80 68.17 7,708,315 +0.42(+0.62%)
Oct 14, 2013 67.11 67.94 66.92 67.75 5,547,148 +0.20(+0.30%)
Oct 11, 2013 66.96 67.60 66.59 67.55 0 +0.71(+1.06%)
Oct 10, 2013 66.22 66.97 66.00 66.84 7,329,219 +1.13(+1.72%)
Oct 09, 2013 66.55 66.58 65.47 65.71 11,042,619 -0.64(-0.96%)
Oct 08, 2013 67.18 67.23 66.26 66.35 8,013,954 -0.84(-1.25%)
Oct 07, 2013 66.39 67.65 66.30 67.19 11,799,458 -0.83(-1.22%)
Oct 04, 2013 67.25 68.19 67.13 68.02 7,852,381 +0.91(+1.36%)
Oct 03, 2013 67.72 67.72 66.70 67.11 6,158,234 -0.57(-0.84%)
Oct 02, 2013 67.03 67.74 66.95 67.68 6,078,063 +0.19(+0.28%)
Oct 01, 2013 67.40 67.88 67.17 67.49 6,868,955 +0.17(+0.25%)
Sep 30, 2013 66.94 67.59 66.55 67.32 8,543,275 -0.06(-0.09%)
Sep 27, 2013 68.19 68.28 67.08 67.38 0 -1.49(-2.16%)
Sep 26, 2013 69.08 69.35 68.70 68.87 4,975,676 +0.12(+0.17%)
Sep 25, 2013 68.44 69.04 68.31 68.75 7,015,845 +0.24(+0.35%)
Sep 24, 2013 68.72 68.91 68.14 68.51 7,946,810 -0.47(-0.68%)
Sep 23, 2013 70.00 70.24 68.88 68.98 13,511,176 -0.08(-0.12%)
Sep 20, 2013 69.52 69.89 69.00 69.06 0 -0.40(-0.58%)
Sep 19, 2013 69.71 70.04 69.42 69.46 11,696,909 -0.18(-0.26%)
Sep 18, 2013 69.47 69.87 68.91 69.64 10,983,211 +0.22(+0.32%)
Sep 17, 2013 68.36 69.46 68.15 69.42 13,758,973 +1.33(+1.95%)
Sep 16, 2013 68.80 68.58 67.97 68.09 12,195,917 -0.49(-0.71%)
Sep 13, 2013 69.21 69.24 68.36 68.58 0 -0.23(-0.33%)
Sep 12, 2013 68.73 69.72 68.50 68.81 17,241,913 +0.72(+1.06%)
Sep 11, 2013 68.29 68.60 67.49 68.09 21,001,262 -2.00(-2.85%)
Sep 10, 2013 69.39 70.37 69.39 70.09 14,302,294 +0.79(+1.14%)
Sep 09, 2013 68.00 69.37 68.00 69.30 13,446,869 +1.28(+1.88%)
Sep 06, 2013 67.98 68.45 67.37 68.02 0 +0.19(+0.28%)
Sep 05, 2013 67.33 67.96 67.24 67.83 8,053,618 +0.55(+0.82%)
Sep 04, 2013 66.82 67.51 66.80 67.28 7,873,149 +0.53(+0.79%)
Sep 03, 2013 66.92 67.74 66.52 66.75 11,773,330 +0.47(+0.71%)
Aug 30, 2013 66.63 66.66 65.74 66.28 0 -0.43(-0.64%)
Aug 29, 2013 66.57 67.14 66.40 66.71 6,433,869 +0.15(+0.23%)
Aug 28, 2013 66.07 66.84 65.99 66.56 8,505,990 +0.54(+0.82%)
Aug 27, 2013 66.31 66.65 65.91 66.02 9,048,358 -0.93(-1.39%)
Aug 26, 2013 67.03 67.24 66.79 66.95 10,388,583 -0.20(-0.30%)
Aug 23, 2013 67.01 67.34 66.60 67.15 0 +0.02(+0.03%)
Aug 22, 2013 66.69 67.17 66.64 67.13 4,782,847 +0.56(+0.84%)
Aug 21, 2013 66.31 67.00 66.19 66.57 8,378,197 -0.14(-0.21%)
Aug 20, 2013 66.53 67.14 66.31 66.71 9,066,733 +0.38(+0.57%)
Aug 19, 2013 66.88 67.40 66.29 66.33 9,063,321 -0.57(-0.85%)
Aug 16, 2013 66.69 67.42 66.69 66.90 0 -0.05(-0.07%)
Aug 15, 2013 66.35 66.95 66.20 66.95 11,310,958 -0.01(-0.01%)
Aug 14, 2013 67.08 67.22 66.62 66.96 9,262,180 -0.29(-0.43%)
Aug 13, 2013 66.73 67.45 66.53 67.25 12,487,114 +0.79(+1.19%)
Aug 12, 2013 65.89 66.62 65.80 66.46 7,144,899 +0.19(+0.29%)
Aug 09, 2013 66.34 66.55 66.04 66.27 7,891,392 -0.08(-0.12%)
Aug 08, 2013 65.59 66.64 65.36 66.35 12,596,585 +1.14(+1.75%)
Aug 07, 2013 65.27 65.84 65.00 65.21 9,484,096 -0.38(-0.58%)
Aug 06, 2013 66.18 66.30 65.53 65.59 7,821,251 -0.66(-1.00%)
Aug 05, 2013 65.41 66.39 65.33 66.25 13,249,834 -0.50(-0.75%)
Aug 02, 2013 64.89 66.76 64.89 66.75 19,320,499 +1.48(+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.