Stock Quote

Qualcomm, Inc. (NQ: QCOM )

123.45 -1.70 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 46.78 47.17 46.51 46.78 27,709,218 -0.01(-0.02%)
Apr 29, 2013 46.93 47.16 46.72 46.79 30,021,346 +0.07(+0.15%)
Apr 26, 2013 47.47 47.42 46.68 46.72 37,693,792 -0.70(-1.47%)
Apr 25, 2013 47.70 47.88 46.92 47.42 74,939,056 -2.70(-5.39%)
Apr 24, 2013 50.12 50.54 49.97 50.12 23,388,844 +0.49(+0.99%)
Apr 23, 2013 49.32 49.73 49.06 49.63 13,063,166 +0.58(+1.19%)
Apr 22, 2013 48.67 49.01 48.28 49.04 14,696,433 +0.49(+1.02%)
Apr 19, 2013 48.31 48.69 47.86 48.55 16,072,480 +0.22(+0.46%)
Apr 18, 2013 49.35 49.81 48.03 48.33 19,807,468 -0.45(-0.92%)
Apr 17, 2013 49.42 49.50 48.61 48.77 18,710,476 -1.20(-2.40%)
Apr 16, 2013 49.95 50.26 49.65 49.97 13,264,723 +0.24(+0.49%)
Apr 15, 2013 50.29 50.63 49.69 49.73 12,823,736 -0.90(-1.78%)
Apr 12, 2013 50.90 50.93 50.19 50.64 14,178,193 -0.27(-0.52%)
Apr 11, 2013 51.06 51.33 50.59 50.90 14,723,638 -0.19(-0.38%)
Apr 10, 2013 50.33 51.38 50.26 51.09 14,610,785 +1.01(+2.01%)
Apr 09, 2013 50.12 50.27 49.60 50.09 15,878,513 +0.08(+0.15%)
Apr 08, 2013 49.47 50.01 49.43 50.01 7,382,055 +0.53(+1.07%)
Apr 05, 2013 49.11 49.55 49.02 49.48 13,491,338 -0.49(-0.99%)
Apr 04, 2013 50.10 50.35 49.62 49.97 10,446,099 -0.12(-0.24%)
Apr 03, 2013 50.50 50.61 50.07 50.10 14,032,484 -0.22(-0.43%)
Apr 02, 2013 50.50 50.66 50.04 50.31 12,125,736 +0.19(+0.39%)
Apr 01, 2013 50.65 50.76 49.82 50.12 11,464,565 -0.71(-1.40%)
Mar 28, 2013 50.60 50.88 50.52 50.83 10,402,207 +0.20(+0.39%)
Mar 27, 2013 50.25 50.68 49.94 50.64 8,770,026 +0.05(+0.09%)
Mar 26, 2013 50.11 50.64 50.02 50.59 12,908,403 +0.72(+1.45%)
Mar 25, 2013 50.26 50.26 49.57 49.87 11,912,115 -0.19(-0.38%)
Mar 22, 2013 49.88 50.16 49.82 50.06 10,842,458 +0.43(+0.87%)
Mar 21, 2013 49.89 50.21 49.41 49.63 12,134,976 -0.30(-0.59%)
Mar 20, 2013 49.67 50.19 49.16 49.92 16,339,578 +0.77(+1.58%)
Mar 19, 2013 49.12 49.36 48.53 49.15 13,473,938 +0.12(+0.25%)
Mar 18, 2013 48.91 49.21 48.14 49.03 18,678,116 -0.32(-0.64%)
Mar 15, 2013 50.44 50.56 49.16 49.34 34,478,948 -1.21(-2.40%)
Mar 14, 2013 50.88 50.92 50.39 50.55 12,197,034 -0.14(-0.28%)
Mar 13, 2013 50.89 51.26 50.62 50.69 12,670,121 -0.22(-0.43%)
Mar 12, 2013 50.66 50.95 50.40 50.91 12,004,041 +0.26(+0.51%)
Mar 11, 2013 50.67 50.83 50.35 50.65 8,638,354 +0.04(+0.08%)
Mar 08, 2013 51.13 51.58 50.50 50.61 11,311,921 -0.11(-0.21%)
Mar 07, 2013 50.86 50.95 50.42 50.72 12,253,961 +0.09(+0.18%)
Mar 06, 2013 51.24 51.27 50.29 50.63 22,342,896 -0.80(-1.55%)
Mar 05, 2013 51.08 51.83 51.08 51.42 21,418,662 +1.01(+2.01%)
Mar 04, 2013 49.97 50.43 49.83 50.41 10,534,062 +0.25(+0.50%)
Mar 01, 2013 49.44 50.43 49.30 50.16 14,785,874 +0.50(+1.01%)
Feb 28, 2013 49.89 50.10 49.64 49.66 12,683,568 +0.00(+0.00%)
Feb 27, 2013 49.36 50.05 49.18 49.66 11,865,024 +0.28(+0.57%)
Feb 26, 2013 49.16 49.59 49.16 49.38 13,253,186 +0.36(+0.73%)
Feb 25, 2013 49.47 51.03 49.03 49.03 17,285,962 -0.11(-0.22%)
Feb 22, 2013 49.34 49.76 48.93 49.13 9,347,339 +0.09(+0.19%)
Feb 21, 2013 49.33 49.50 48.66 49.04 15,529,586 -0.34(-0.69%)
Feb 20, 2013 49.94 49.98 48.79 49.38 16,373,705 -0.30(-0.61%)
Feb 19, 2013 49.75 49.84 49.41 49.68 9,897,695 +0.18(+0.37%)
Feb 15, 2013 49.72 50.12 49.26 49.50 15,010,383 -0.08(-0.15%)
Feb 14, 2013 49.27 49.71 49.20 49.58 18,201,690 +0.06(+0.12%)
Feb 13, 2013 50.09 50.12 49.33 49.52 11,831,692 -0.33(-0.66%)
Feb 12, 2013 50.21 50.25 49.58 49.85 21,749,916 -0.98(-1.93%)
Feb 11, 2013 50.69 50.93 50.50 50.83 8,794,444 +0.17(+0.34%)
Feb 08, 2013 50.62 51.03 50.18 50.65 9,775,964 +0.31(+0.62%)
Feb 07, 2013 50.78 50.94 49.95 50.34 15,227,505 -0.48(-0.95%)
Feb 06, 2013 50.33 50.84 50.29 50.83 14,797,472 +1.17(+2.35%)
Feb 04, 2013 50.12 50.77 49.45 49.66 18,915,918 -0.82(-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.