Stock Quote

Qualcomm, Inc. (NQ: QCOM )

118.12 -1.66 (-1.39%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 50.28 50.56 50.20 50.51 10,468,533 +0.20(+0.39%)
Mar 27, 2013 49.93 50.36 49.62 50.31 8,825,944 +0.05(+0.09%)
Mar 26, 2013 49.79 50.32 49.70 50.27 12,990,708 +0.72(+1.45%)
Mar 25, 2013 49.94 49.94 49.26 49.55 11,988,068 -0.19(-0.38%)
Mar 22, 2013 49.57 49.84 49.50 49.74 10,911,591 +0.43(+0.87%)
Mar 21, 2013 49.57 49.89 49.09 49.31 12,212,349 -0.29(-0.59%)
Mar 20, 2013 49.36 49.88 48.85 49.61 16,443,760 +0.77(+1.58%)
Mar 19, 2013 48.81 49.05 48.22 48.84 13,559,849 +0.12(+0.25%)
Mar 18, 2013 48.60 48.90 47.84 48.71 18,797,208 -0.31(-0.64%)
Mar 15, 2013 50.12 50.24 48.85 49.03 34,698,788 -1.20(-2.40%)
Mar 14, 2013 50.56 50.60 50.07 50.23 12,274,804 -0.14(-0.28%)
Mar 13, 2013 50.56 50.93 50.30 50.37 12,750,907 -0.21(-0.43%)
Mar 12, 2013 50.34 50.62 50.08 50.59 12,080,579 +0.26(+0.51%)
Mar 11, 2013 50.35 50.50 50.04 50.33 8,693,433 +0.04(+0.07%)
Mar 08, 2013 50.80 51.25 50.18 50.29 11,384,047 -0.11(-0.21%)
Mar 07, 2013 50.53 50.63 50.10 50.40 12,332,094 +0.09(+0.18%)
Mar 06, 2013 50.92 50.95 49.97 50.31 22,485,356 -0.79(-1.55%)
Mar 05, 2013 50.76 51.50 50.75 51.10 21,555,224 +1.01(+2.01%)
Mar 04, 2013 49.66 50.11 49.51 50.09 10,601,226 +0.25(+0.50%)
Mar 01, 2013 49.12 50.11 48.99 49.84 14,880,146 +0.50(+1.01%)
Feb 28, 2013 49.57 49.78 49.32 49.35 12,764,436 +0.00(+0.00%)
Feb 27, 2013 49.05 49.73 48.87 49.35 11,940,673 +0.28(+0.57%)
Feb 26, 2013 48.84 49.27 48.84 49.07 13,337,686 +0.35(+0.73%)
Feb 25, 2013 49.16 50.71 48.72 48.72 17,396,174 -0.11(-0.22%)
Feb 22, 2013 49.02 49.45 48.62 48.82 9,406,936 +0.09(+0.19%)
Feb 21, 2013 49.02 49.19 48.36 48.73 15,628,600 -0.34(-0.69%)
Feb 20, 2013 49.63 49.66 48.48 49.07 16,478,101 -0.30(-0.61%)
Feb 19, 2013 49.43 49.53 49.10 49.37 9,960,801 +0.18(+0.37%)
Feb 15, 2013 49.40 49.81 48.95 49.19 15,106,087 -0.08(-0.15%)
Feb 14, 2013 48.96 49.39 48.89 49.26 18,317,740 +0.06(+0.12%)
Feb 13, 2013 49.77 49.80 49.02 49.20 11,907,129 -0.33(-0.66%)
Feb 12, 2013 49.89 49.93 49.26 49.53 21,888,590 -0.97(-1.93%)
Feb 11, 2013 50.37 50.60 50.18 50.51 8,850,516 +0.17(+0.34%)
Feb 08, 2013 50.29 50.71 49.86 50.33 9,838,294 +0.31(+0.62%)
Feb 07, 2013 50.46 50.62 49.63 50.02 15,324,593 -0.48(-0.95%)
Feb 06, 2013 50.01 50.52 49.97 50.51 14,891,818 +1.16(+2.35%)
Feb 04, 2013 49.81 50.45 49.14 49.35 19,036,522 -0.82(-1.63%)
Feb 01, 2013 49.92 50.22 49.34 50.17 19,741,302 +0.53(+1.08%)
Jan 31, 2013 50.43 50.70 49.59 49.63 36,793,232 +1.87(+3.92%)
Jan 30, 2013 47.85 48.20 47.55 47.76 25,363,310 +0.06(+0.13%)
Jan 29, 2013 47.83 48.08 46.86 47.70 16,078,030 -0.17(-0.35%)
Jan 28, 2013 47.72 48.14 47.71 47.87 16,277,611 +0.01(+0.02%)
Jan 25, 2013 48.25 48.51 47.64 47.86 21,277,958 -0.56(-1.15%)
Jan 24, 2013 48.08 48.83 48.00 48.42 16,961,326 -0.37(-0.75%)
Jan 23, 2013 48.79 49.09 48.61 48.78 12,248,758 +0.16(+0.32%)
Jan 22, 2013 48.66 48.78 48.16 48.63 11,094,616 +0.00(+0.00%)
Jan 18, 2013 48.66 48.92 48.46 48.63 16,573,324 -0.34(-0.70%)
Jan 17, 2013 48.81 49.11 48.72 48.97 10,286,777 +0.26(+0.53%)
Jan 16, 2013 48.52 48.89 48.32 48.71 13,476,811 +0.26(+0.54%)
Jan 15, 2013 47.93 48.47 47.75 48.45 8,502,074 +0.15(+0.31%)
Jan 14, 2013 48.33 48.62 47.93 48.30 16,927,216 -0.50(-1.02%)
Jan 11, 2013 48.70 48.87 48.36 48.79 8,990,524 +0.09(+0.19%)
Jan 10, 2013 49.22 49.26 48.41 48.70 17,443,662 -0.08(-0.15%)
Jan 09, 2013 48.38 48.84 48.32 48.78 16,459,768 +0.73(+1.52%)
Jan 08, 2013 48.54 48.60 47.81 48.05 17,100,994 -0.08(-0.16%)
Jan 07, 2013 47.63 48.30 47.48 48.12 13,714,001 +0.38(+0.80%)
Jan 04, 2013 48.19 48.38 47.53 47.74 18,516,650 -0.71(-1.47%)
Jan 03, 2013 48.73 49.01 48.18 48.45 18,779,428 -0.23(-0.47%)
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.