Stock Quote

Qualcomm, Inc. (NQ: QCOM )

172.47 USD -6.39 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 60.52 62.25 60.22 61.86 15,138,444 +1.22(+2.01%)
Dec 28, 2012 61.15 61.60 60.55 60.64 7,947,871 -0.87(-1.42%)
Dec 27, 2012 61.57 61.75 60.72 61.51 8,218,318 -0.08(-0.13%)
Dec 26, 2012 61.88 62.26 61.30 61.59 7,072,555 -0.31(-0.50%)
Dec 24, 2012 61.50 61.95 61.40 61.90 5,774,899 +0.29(+0.47%)
Dec 21, 2012 61.51 62.51 61.36 61.61 20,091,239 -1.25(-1.99%)
Dec 20, 2012 62.93 63.16 62.53 62.86 10,469,357 +0.31(+0.50%)
Dec 19, 2012 63.31 63.54 62.53 62.55 14,141,793 -0.81(-1.28%)
Dec 18, 2012 62.40 63.45 62.15 63.36 12,933,916 +1.32(+2.13%)
Dec 17, 2012 60.21 62.06 59.90 62.04 20,747,198 +2.21(+3.69%)
Dec 14, 2012 61.58 61.97 59.44 59.83 37,042,930 -2.93(-4.67%)
Dec 13, 2012 63.07 64.01 62.50 62.76 12,997,080 -0.73(-1.15%)
Dec 12, 2012 64.51 64.72 63.33 63.49 11,689,945 -0.86(-1.34%)
Dec 11, 2012 64.17 64.67 64.09 64.35 9,745,691 +0.42(+0.66%)
Dec 10, 2012 63.80 64.24 63.67 63.93 7,277,579 +0.07(+0.11%)
Dec 07, 2012 64.32 64.40 63.48 63.86 9,273,340 -0.34(-0.53%)
Dec 06, 2012 63.60 64.20 63.40 64.20 8,946,992 +0.57(+0.89%)
Dec 05, 2012 63.09 63.98 62.97 63.63 11,631,602 +0.17(+0.26%)
Dec 04, 2012 63.44 63.58 63.00 63.47 10,194,119 -0.15(-0.24%)
Nov 30, 2012 63.62 63.80 63.16 63.62 13,019,495 +0.27(+0.43%)
Nov 29, 2012 63.05 63.68 62.88 63.35 11,977,452 +0.70(+1.12%)
Nov 28, 2012 61.86 62.68 61.67 62.65 9,932,421 +0.39(+0.63%)
Nov 27, 2012 62.61 62.72 61.93 62.26 9,149,876 -0.23(-0.37%)
Nov 26, 2012 62.75 63.04 62.04 62.49 11,119,920 -0.64(-1.01%)
Nov 23, 2012 62.35 63.16 62.20 63.13 4,803,196 +0.99(+1.59%)
Nov 21, 2012 62.17 62.55 61.88 62.14 7,841,899 +0.00(+0.00%)
Nov 20, 2012 61.95 62.33 61.38 62.14 9,751,677 +0.05(+0.08%)
Nov 19, 2012 62.50 62.55 62.05 62.09 12,168,772 +0.16(+0.26%)
Nov 16, 2012 61.38 62.03 60.75 61.93 15,580,492 +0.65(+1.06%)
Nov 15, 2012 61.64 62.29 60.84 61.28 14,634,378 -0.45(-0.72%)
Nov 14, 2012 62.33 62.57 61.52 61.73 15,412,482 -0.40(-0.65%)
Nov 13, 2012 61.34 62.76 61.20 62.13 13,091,104 +0.51(+0.83%)
Nov 12, 2012 61.84 62.12 61.15 61.62 8,222,773 +0.00(+0.00%)
Nov 09, 2012 61.12 62.24 61.04 61.62 17,214,670 +0.95(+1.57%)
Nov 08, 2012 62.76 62.80 60.38 60.67 32,192,886 +2.55(+4.39%)
Nov 07, 2012 59.40 59.71 58.11 58.12 22,678,822 -2.25(-3.72%)
Nov 06, 2012 60.40 60.72 60.01 60.37 9,512,918 -0.06(-0.10%)
Nov 05, 2012 60.14 60.55 59.80 60.43 10,382,883 +1.13(+1.91%)
Nov 02, 2012 60.00 60.10 59.22 59.30 7,999,204 -0.43(-0.72%)
Nov 01, 2012 58.71 59.87 58.52 59.73 9,561,919 +1.12(+1.91%)
Oct 31, 2012 59.15 59.48 58.32 58.61 10,695,004 -0.43(-0.73%)
Oct 26, 2012 57.80 59.04 59.04 59.04 13,502,400 +1.61(+2.80%)
Oct 25, 2012 57.99 58.21 57.29 57.43 8,927,466 -0.20(-0.35%)
Oct 24, 2012 58.82 58.94 57.47 57.63 11,584,496 -0.68(-1.17%)
Oct 23, 2012 58.09 58.69 57.67 58.31 9,623,040 -0.44(-0.75%)
Oct 19, 2012 59.99 59.99 58.50 58.75 14,977,944 -1.21(-2.02%)
Oct 18, 2012 61.03 61.04 59.61 59.96 15,806,580 -1.02(-1.67%)
Oct 17, 2012 59.88 61.26 59.88 60.98 11,048,174 +0.62(+1.03%)
Oct 16, 2012 59.49 60.45 59.20 60.36 10,443,157 +1.07(+1.81%)
Oct 15, 2012 59.23 59.47 58.24 59.29 13,527,894 +0.40(+0.68%)
Oct 12, 2012 59.20 59.23 58.10 58.89 14,967,778 -0.32(-0.54%)
Oct 11, 2012 60.45 60.51 59.16 59.21 8,893,083 -0.57(-0.95%)
Oct 10, 2012 60.20 60.27 59.65 59.78 11,534,463 -0.61(-1.01%)
Oct 09, 2012 61.28 61.65 60.29 60.39 12,914,057 -1.01(-1.64%)
Oct 08, 2012 62.05 62.32 61.38 61.40 9,243,013 -1.24(-1.98%)
Oct 05, 2012 63.04 63.75 62.42 62.64 10,025,475 -0.01(-0.02%)
Oct 04, 2012 62.15 62.78 61.67 62.65 7,068,515 +0.58(+0.93%)
Oct 03, 2012 62.15 62.37 61.63 62.07 7,533,085 +0.28(+0.45%)
Oct 02, 2012 62.13 62.31 61.52 61.79 7,973,828 -0.12(-0.19%)
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.