Stock Quote

Qualcomm, Inc. (NQ: QCOM )

178.86 USD -9.83 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 62.66 62.97 62.00 62.18 13,506,302 -0.50(-0.80%)
Feb 28, 2012 63.40 63.45 62.49 62.68 12,045,546 -0.63(-1.00%)
Feb 27, 2012 62.90 63.61 62.75 63.31 9,785,134 -0.13(-0.20%)
Feb 24, 2012 63.80 63.81 63.37 63.44 7,904,802 -0.07(-0.11%)
Feb 23, 2012 62.55 63.66 62.32 63.51 12,639,289 +0.96(+1.53%)
Feb 22, 2012 62.65 62.94 62.44 62.55 7,782,542 -0.23(-0.37%)
Feb 21, 2012 62.66 62.93 62.35 62.78 8,631,144 +0.26(+0.42%)
Feb 17, 2012 62.26 62.71 62.00 62.52 14,730,105 +0.25(+0.40%)
Feb 16, 2012 61.79 62.40 61.56 62.27 12,328,796 +0.69(+1.12%)
Feb 15, 2012 61.81 61.99 61.36 61.58 10,839,545 -0.13(-0.21%)
Feb 14, 2012 61.52 61.71 61.10 61.71 8,913,305 -0.03(-0.05%)
Feb 13, 2012 61.99 61.99 61.20 61.74 9,317,902 +0.01(+0.02%)
Feb 10, 2012 61.43 61.80 61.24 61.73 10,376,477 -0.21(-0.34%)
Feb 09, 2012 61.59 61.99 61.39 61.94 13,895,263 +0.47(+0.76%)
Feb 08, 2012 61.42 61.67 60.94 61.47 11,454,696 -0.08(-0.13%)
Feb 07, 2012 60.81 61.62 60.54 61.55 12,395,260 +0.48(+0.79%)
Feb 06, 2012 60.82 61.12 60.54 61.07 11,060,786 +0.01(+0.02%)
Feb 03, 2012 60.99 61.33 60.61 61.06 17,430,197 +0.33(+0.54%)
Feb 02, 2012 61.03 61.95 60.60 60.73 34,829,997 +1.17(+1.96%)
Feb 01, 2012 59.48 59.75 58.79 59.56 27,683,180 +0.74(+1.26%)
Jan 31, 2012 58.95 59.35 58.60 58.82 13,551,254 +0.19(+0.32%)
Jan 30, 2012 57.24 58.64 57.03 58.63 13,053,326 +0.84(+1.45%)
Jan 27, 2012 57.55 58.15 57.54 57.79 10,296,268 -0.02(-0.03%)
Jan 26, 2012 59.13 59.35 57.54 57.81 20,419,468 -1.18(-2.00%)
Jan 25, 2012 59.12 59.50 58.53 58.99 21,441,046 +0.31(+0.53%)
Jan 24, 2012 57.76 58.68 57.57 58.68 11,464,113 +0.53(+0.91%)
Jan 23, 2012 57.94 58.72 57.86 58.15 13,223,741 +0.42(+0.73%)
Jan 20, 2012 58.02 58.10 57.47 57.73 16,539,914 -0.27(-0.47%)
Jan 19, 2012 57.71 58.24 57.47 58.00 13,298,864 +0.41(+0.71%)
Jan 18, 2012 57.12 57.91 56.96 57.59 13,313,418 +0.45(+0.79%)
Jan 17, 2012 56.93 57.74 56.72 57.14 12,411,488 +0.60(+1.06%)
Jan 13, 2012 55.94 56.73 55.92 56.54 10,517,828 +0.21(+0.37%)
Jan 12, 2012 55.61 56.51 55.48 56.33 11,387,455 +0.71(+1.28%)
Jan 11, 2012 55.75 56.03 55.55 55.62 7,140,188 -0.13(-0.23%)
Jan 10, 2012 56.56 56.60 55.72 55.75 11,671,722 -0.16(-0.29%)
Jan 09, 2012 56.14 56.36 55.43 55.91 12,663,337 -0.25(-0.45%)
Jan 06, 2012 55.91 56.40 55.86 56.16 8,040,064 +0.10(+0.18%)
Jan 05, 2012 55.87 56.20 55.29 56.06 11,518,476 +0.23(+0.41%)
Jan 04, 2012 55.22 56.20 54.56 55.83 17,589,049 +1.13(+2.07%)
Dec 30, 2011 54.85 54.99 54.66 54.70 4,840,467 -0.15(-0.27%)
Dec 29, 2011 54.46 54.94 54.43 54.85 5,848,821 +0.51(+0.94%)
Dec 28, 2011 54.80 54.95 54.08 54.34 7,056,265 -0.53(-0.97%)
Dec 27, 2011 54.30 54.99 54.01 54.87 6,500,458 +0.24(+0.44%)
Dec 23, 2011 54.60 54.74 53.95 54.63 5,670,336 +1.14(+2.13%)
Dec 21, 2011 54.19 54.40 52.80 53.49 9,891,326 -0.61(-1.14%)
Dec 20, 2011 52.87 54.34 52.79 54.10 14,320,909 +2.19(+4.21%)
Dec 19, 2011 53.00 53.07 51.76 51.92 11,687,243 -0.69(-1.31%)
Dec 16, 2011 52.90 53.83 52.42 52.61 19,843,496 +0.06(+0.11%)
Dec 15, 2011 53.75 53.77 52.19 52.55 11,697,314 -0.55(-1.04%)
Dec 14, 2011 54.18 54.31 52.69 53.10 12,866,866 -1.09(-2.01%)
Dec 13, 2011 55.39 55.73 53.79 54.19 13,914,966 -0.59(-1.08%)
Dec 12, 2011 54.41 54.86 54.00 54.78 9,916,792 -0.40(-0.72%)
Dec 09, 2011 53.99 55.40 53.75 55.18 11,624,536 +1.11(+2.05%)
Dec 08, 2011 54.05 54.99 53.88 54.07 15,562,541 -0.38(-0.70%)
Dec 07, 2011 54.53 54.74 53.55 54.45 13,303,598 -0.38(-0.69%)
Dec 06, 2011 54.61 55.16 54.05 54.83 10,991,121 +0.34(+0.62%)
Dec 05, 2011 55.17 55.18 53.69 54.49 14,662,137 +0.15(+0.28%)
Dec 02, 2011 55.40 55.70 54.29 54.34 12,762,830 -0.39(-0.71%)
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.