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 (%)
Mar 28, 2013 66.64 67.00 66.53 66.94 7,899,189 +0.26(+0.39%)
Mar 27, 2013 66.17 66.74 65.76 66.68 6,659,749 +0.06(+0.09%)
Mar 26, 2013 65.99 66.69 65.87 66.62 9,802,334 +0.95(+1.45%)
Mar 25, 2013 66.19 66.19 65.28 65.67 9,045,777 -0.25(-0.38%)
Mar 22, 2013 65.69 66.05 65.60 65.92 8,233,505 +0.57(+0.87%)
Mar 21, 2013 65.70 66.12 65.06 65.35 9,215,012 -0.39(-0.59%)
Mar 20, 2013 65.41 66.10 64.74 65.74 12,407,887 +1.02(+1.58%)
Mar 19, 2013 64.69 65.00 63.91 64.72 10,231,788 +0.16(+0.25%)
Mar 18, 2013 64.41 64.80 63.40 64.56 14,183,717 -0.42(-0.64%)
Mar 15, 2013 66.42 66.58 64.74 64.97 26,182,492 -1.60(-2.40%)
Mar 14, 2013 67.00 67.06 66.36 66.57 9,262,138 -0.18(-0.28%)
Mar 13, 2013 67.01 67.50 66.66 66.75 9,621,389 -0.29(-0.43%)
Mar 12, 2013 66.71 67.09 66.37 67.04 9,115,583 +0.34(+0.51%)
Mar 11, 2013 66.73 66.93 66.31 66.70 6,559,761 +0.05(+0.08%)
Mar 08, 2013 67.33 67.92 66.50 66.65 8,590,004 -0.14(-0.21%)
Mar 07, 2013 66.97 67.10 66.40 66.79 9,305,367 +0.12(+0.18%)
Mar 06, 2013 67.48 67.52 66.22 66.67 16,966,664 -1.30(-1.91%)
Mar 05, 2013 67.52 68.50 67.51 67.97 16,204,999 +1.34(+2.01%)
Mar 04, 2013 66.05 66.65 65.86 66.63 7,969,894 +0.33(+0.50%)
Mar 01, 2013 65.34 66.65 65.16 66.30 11,186,743 +0.66(+1.01%)
Feb 28, 2013 65.94 66.22 65.61 65.64 9,596,174 +0.00(+0.00%)
Feb 27, 2013 65.24 66.15 65.00 65.64 8,976,877 +0.37(+0.57%)
Feb 26, 2013 64.97 65.54 64.97 65.27 10,027,137 +0.47(+0.73%)
Feb 25, 2013 65.39 67.45 64.80 64.80 13,078,268 -0.14(-0.22%)
Feb 22, 2013 65.21 65.77 64.67 64.94 7,072,039 +0.12(+0.19%)
Feb 21, 2013 65.20 65.43 64.32 64.82 11,749,423 -0.45(-0.69%)
Feb 20, 2013 66.01 66.06 64.49 65.27 12,388,069 -0.40(-0.61%)
Feb 19, 2013 65.75 65.88 65.31 65.67 7,488,429 +0.24(+0.37%)
Feb 15, 2013 65.71 66.25 65.11 65.43 11,356,603 -0.10(-0.15%)
Feb 14, 2013 65.12 65.70 65.03 65.53 13,771,092 +0.08(+0.12%)
Feb 13, 2013 66.20 66.24 65.20 65.45 8,951,659 -0.44(-0.66%)
Feb 12, 2013 66.36 66.42 65.53 65.89 16,455,620 -1.29(-1.93%)
Feb 11, 2013 67.00 67.31 66.75 67.18 6,653,728 +0.23(+0.34%)
Feb 08, 2013 66.90 67.45 66.32 66.95 7,396,330 +0.41(+0.62%)
Feb 07, 2013 67.12 67.33 66.02 66.54 11,520,874 -0.64(-0.95%)
Feb 06, 2013 66.52 67.19 66.47 67.18 11,195,518 +1.54(+2.35%)
Feb 04, 2013 66.25 67.10 65.36 65.64 14,311,465 -1.09(-1.63%)
Feb 01, 2013 66.40 66.80 65.62 66.73 14,841,311 +0.71(+1.08%)
Jan 31, 2013 67.08 67.44 65.96 66.02 27,660,781 +2.49(+3.92%)
Jan 30, 2013 63.65 64.12 63.25 63.53 19,067,880 +0.08(+0.13%)
Jan 29, 2013 63.62 63.96 62.33 63.45 12,087,300 -0.22(-0.35%)
Jan 28, 2013 63.47 64.04 63.46 63.67 12,237,343 +0.01(+0.02%)
Jan 25, 2013 64.18 64.52 63.37 63.66 15,996,553 -0.74(-1.15%)
Jan 24, 2013 63.95 64.95 63.85 64.40 12,751,353 -0.49(-0.76%)
Jan 23, 2013 64.90 65.30 64.66 64.89 9,208,492 +0.21(+0.32%)
Jan 22, 2013 64.73 64.88 64.06 64.68 8,340,820 +0.00(+0.00%)
Jan 18, 2013 64.73 65.07 64.46 64.68 12,459,657 -0.46(-0.70%)
Jan 17, 2013 64.92 65.32 64.80 65.14 7,733,495 +0.35(+0.53%)
Jan 16, 2013 64.54 65.04 64.27 64.79 10,131,730 +0.35(+0.54%)
Jan 15, 2013 63.75 64.47 63.52 64.44 6,391,773 +0.20(+0.31%)
Jan 14, 2013 64.29 64.67 63.76 64.24 12,725,710 -0.66(-1.02%)
Jan 11, 2013 64.78 65.00 64.33 64.90 6,758,985 +0.12(+0.19%)
Jan 10, 2013 65.47 65.53 64.39 64.78 13,113,968 -0.10(-0.15%)
Jan 09, 2013 64.35 64.96 64.27 64.88 12,374,287 +0.97(+1.52%)
Jan 08, 2013 64.56 64.64 63.60 63.91 12,856,354 -0.10(-0.16%)
Jan 07, 2013 63.35 64.24 63.16 64.01 10,310,047 +0.51(+0.80%)
Jan 04, 2013 64.10 64.35 63.22 63.50 13,920,630 -0.95(-1.47%)
Jan 03, 2013 64.82 65.19 64.09 64.45 14,118,184 -0.30(-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.