Stock Quote

Qualcomm, Inc. (NQ: QCOM )

176.51 USD -0.52 (-0.29%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 61.60 62.12 61.25 61.60 21,041,722 -0.01(-0.02%)
Apr 29, 2013 61.80 62.11 61.52 61.61 22,797,496 +0.09(+0.15%)
Apr 26, 2013 62.51 62.44 61.47 61.52 28,623,770 -0.92(-1.47%)
Apr 25, 2013 62.81 63.05 61.79 62.44 56,906,940 -3.56(-5.39%)
Apr 24, 2013 66.00 66.56 65.81 66.00 17,760,933 +0.65(+0.99%)
Apr 23, 2013 64.95 65.49 64.61 65.35 9,919,858 +0.77(+1.19%)
Apr 22, 2013 64.09 64.54 63.58 64.58 11,160,122 +0.65(+1.02%)
Apr 19, 2013 63.62 64.12 63.03 63.93 12,205,059 +0.29(+0.46%)
Apr 18, 2013 64.99 65.59 63.25 63.64 15,041,321 -0.59(-0.92%)
Apr 17, 2013 65.08 65.18 64.01 64.23 14,208,291 -1.58(-2.40%)
Apr 16, 2013 65.78 66.18 65.38 65.81 10,072,915 +0.32(+0.49%)
Apr 15, 2013 66.23 66.67 65.43 65.49 9,738,040 -1.19(-1.78%)
Apr 12, 2013 67.02 67.07 66.09 66.68 10,766,583 -0.35(-0.52%)
Apr 11, 2013 67.24 67.60 66.62 67.03 11,180,781 -0.26(-0.38%)
Apr 10, 2013 66.28 67.65 66.19 67.29 11,095,083 +1.33(+2.01%)
Apr 09, 2013 66.00 66.20 65.32 65.96 12,057,765 +0.10(+0.15%)
Apr 08, 2013 65.14 65.86 65.09 65.86 5,605,757 +0.70(+1.07%)
Apr 05, 2013 64.67 65.25 64.55 65.16 10,245,001 -0.65(-0.99%)
Apr 04, 2013 65.98 66.30 65.34 65.81 7,932,519 -0.16(-0.24%)
Apr 03, 2013 66.50 66.65 65.94 65.97 10,655,935 -0.28(-0.43%)
Apr 02, 2013 66.50 66.71 65.90 66.25 9,207,996 +0.25(+0.39%)
Apr 01, 2013 66.70 66.84 65.61 66.00 8,705,918 -0.94(-1.40%)
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%)
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.