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 (%)
Nov 29, 2013 73.52 73.89 73.26 73.58 0 +0.02(+0.03%)
Nov 27, 2013 73.24 73.58 72.81 73.56 0 -0.09(-0.12%)
Nov 26, 2013 72.69 73.65 72.59 73.65 15,222,490 +1.16(+1.60%)
Nov 25, 2013 71.09 72.53 70.96 72.49 16,549,238 -0.47(-0.64%)
Nov 22, 2013 71.91 73.09 71.87 72.96 0 +1.25(+1.74%)
Nov 21, 2013 70.40 71.81 70.40 71.71 13,570,488 +0.68(+0.96%)
Nov 20, 2013 71.95 72.40 70.91 71.03 15,104,895 -0.81(-1.13%)
Nov 19, 2013 72.18 72.43 71.73 71.84 10,544,792 -0.10(-0.14%)
Nov 18, 2013 72.28 72.30 71.71 71.94 10,941,295 -0.23(-0.32%)
Nov 15, 2013 71.34 72.18 71.10 72.17 14,221,716 +0.95(+1.33%)
Nov 14, 2013 69.98 71.48 69.85 71.22 14,698,282 +1.19(+1.70%)
Nov 13, 2013 68.99 70.03 68.55 70.03 13,581,221 +1.52(+2.22%)
Nov 12, 2013 67.54 68.57 67.54 68.51 0 +0.89(+1.32%)
Nov 11, 2013 67.30 67.92 67.18 67.62 10,560,701 +0.17(+0.25%)
Nov 08, 2013 67.42 68.04 67.06 67.45 0 +0.36(+0.54%)
Nov 07, 2013 66.83 67.75 66.25 67.09 33,768,770 -2.65(-3.80%)
Nov 06, 2013 69.43 69.81 68.67 69.74 12,986,197 +0.74(+1.07%)
Nov 05, 2013 69.25 69.55 68.86 69.00 8,544,422 -0.57(-0.81%)
Nov 04, 2013 70.14 70.19 69.25 69.57 9,269,692 -0.33(-0.47%)
Nov 01, 2013 69.53 70.00 69.32 69.90 0 +0.41(+0.59%)
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%)
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.