Stock Quote

Qualcomm, Inc. (NQ: QCOM )

139.69 +5.78 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 54.80 55.12 54.08 54.80 18,218,474 +1.69(+3.18%)
Nov 29, 2011 53.99 54.58 52.85 53.11 13,503,806 -0.83(-1.54%)
Nov 28, 2011 53.42 54.04 53.19 53.94 12,526,552 +2.08(+4.01%)
Nov 25, 2011 51.68 53.00 51.68 51.86 8,318,680 -0.17(-0.33%)
Nov 23, 2011 53.42 53.48 51.60 52.03 24,133,486 -2.45(-4.50%)
Nov 22, 2011 53.94 55.02 53.93 54.48 13,230,217 +0.21(+0.39%)
Nov 21, 2011 54.39 54.77 53.80 54.27 15,544,223 -1.40(-2.51%)
Nov 18, 2011 56.55 56.56 55.44 55.67 14,375,838 -0.71(-1.26%)
Nov 17, 2011 56.64 57.17 55.41 56.38 19,433,172 -0.50(-0.88%)
Nov 16, 2011 56.72 57.97 56.31 56.88 15,504,481 -0.52(-0.91%)
Nov 15, 2011 56.78 57.75 56.48 57.40 13,228,623 +0.30(+0.53%)
Nov 14, 2011 56.57 57.50 56.44 57.10 16,660,168 +0.48(+0.85%)
Nov 11, 2011 55.92 56.99 55.66 56.62 12,743,992 +1.41(+2.55%)
Nov 10, 2011 56.14 56.22 54.66 55.21 11,667,183 -0.20(-0.36%)
Nov 09, 2011 55.68 56.50 54.95 55.41 15,984,480 -1.62(-2.84%)
Nov 08, 2011 57.14 57.29 56.26 57.03 12,956,848 +0.11(+0.19%)
Nov 07, 2011 55.80 56.99 55.80 56.92 14,849,917 +0.42(+0.74%)
Nov 04, 2011 55.14 56.67 55.11 56.50 21,857,592 +0.39(+0.70%)
Nov 03, 2011 56.28 56.96 54.76 56.11 44,713,840 +3.93(+7.53%)
Nov 02, 2011 51.10 52.32 51.07 52.18 26,741,188 +2.04(+4.07%)
Nov 01, 2011 49.92 50.82 49.78 50.14 22,660,422 -1.46(-2.83%)
Oct 31, 2011 52.68 53.11 51.60 51.60 21,398,102 -1.63(-3.06%)
Oct 28, 2011 53.41 53.50 52.71 53.23 11,445,465 -0.29(-0.54%)
Oct 27, 2011 53.09 54.00 52.50 53.52 17,145,750 +1.92(+3.72%)
Oct 26, 2011 52.82 52.83 50.79 51.60 20,141,092 -0.72(-1.38%)
Oct 25, 2011 53.41 53.70 52.20 52.32 12,847,567 -1.29(-2.41%)
Oct 24, 2011 52.40 53.80 52.36 53.61 11,234,615 +1.59(+3.06%)
Oct 21, 2011 52.76 52.84 51.48 52.02 18,198,200 +0.01(+0.02%)
Oct 20, 2011 52.81 53.26 51.72 52.01 17,074,706 -0.59(-1.12%)
Oct 19, 2011 53.80 54.43 52.36 52.60 15,089,782 -1.96(-3.59%)
Oct 18, 2011 53.60 54.95 53.08 54.56 13,138,853 +0.92(+1.72%)
Oct 17, 2011 54.70 54.90 53.34 53.64 10,745,669 -1.34(-2.44%)
Oct 14, 2011 54.05 55.03 53.84 54.98 16,258,743 +1.67(+3.13%)
Oct 13, 2011 51.94 53.41 51.90 53.31 12,539,790 +1.27(+2.44%)
Oct 12, 2011 52.30 52.94 52.02 52.04 11,140,799 +0.39(+0.76%)
Oct 11, 2011 52.02 52.11 51.51 51.65 10,260,955 -0.44(-0.84%)
Oct 10, 2011 51.01 52.14 50.59 52.09 11,462,239 +1.86(+3.70%)
Oct 07, 2011 50.94 51.00 49.64 50.23 14,967,868 -0.64(-1.26%)
Oct 06, 2011 50.69 50.96 50.00 50.87 14,772,787 +0.10(+0.20%)
Oct 05, 2011 49.63 50.90 49.33 50.77 18,589,276 +1.34(+2.71%)
Oct 04, 2011 47.06 49.56 46.40 49.43 26,082,858 +1.78(+3.74%)
Oct 03, 2011 48.21 49.35 47.38 47.65 27,971,178 -0.98(-2.02%)
Sep 30, 2011 49.46 50.30 48.63 48.63 18,782,332 -1.50(-2.99%)
Sep 29, 2011 51.90 52.22 48.81 50.13 17,633,604 -0.93(-1.82%)
Sep 28, 2011 52.10 52.52 50.97 51.06 11,518,059 -0.72(-1.39%)
Sep 27, 2011 51.55 52.78 50.75 51.78 16,745,994 +1.20(+2.37%)
Sep 26, 2011 50.39 50.89 49.24 50.58 20,218,256 +0.29(+0.58%)
Sep 23, 2011 49.77 50.70 49.25 50.29 18,269,962 +0.26(+0.52%)
Sep 22, 2011 49.99 51.26 48.96 50.03 24,362,256 -1.63(-3.16%)
Sep 21, 2011 52.88 53.69 51.65 51.66 15,156,768 -1.45(-2.73%)
Sep 20, 2011 53.92 54.30 53.04 53.11 14,759,215 -0.56(-1.04%)
Sep 19, 2011 53.06 53.91 52.41 53.67 12,027,315 -0.20(-0.37%)
Sep 16, 2011 53.80 53.94 53.12 53.87 19,353,560 +0.24(+0.45%)
Sep 15, 2011 53.74 53.92 52.45 53.63 16,096,693 +0.56(+1.06%)
Sep 14, 2011 52.60 53.75 51.88 53.07 15,494,623 +0.75(+1.43%)
Sep 13, 2011 51.48 52.52 51.40 52.32 18,400,532 +0.93(+1.81%)
Sep 12, 2011 49.61 51.43 49.61 51.39 16,409,106 +0.98(+1.95%)
Sep 09, 2011 51.07 51.27 49.80 50.41 19,825,850 -1.14(-2.22%)
Sep 08, 2011 51.57 53.28 51.29 51.55 18,431,380 -0.14(-0.27%)
Sep 07, 2011 50.34 51.69 50.27 51.69 18,934,852 +2.24(+4.53%)
Sep 06, 2011 48.40 49.56 47.59 49.45 14,431,072 -0.23(-0.46%)
Sep 02, 2011 49.98 50.45 49.25 49.68 14,693,778 -1.38(-2.70%)
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.