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 (%)
Sep 28, 2012 47.52 47.64 46.93 47.08 12,743,730 -0.77(-1.61%)
Sep 27, 2012 47.12 48.00 47.02 47.85 11,254,901 +0.88(+1.88%)
Sep 26, 2012 47.21 47.73 46.78 46.96 14,340,987 -0.31(-0.65%)
Sep 25, 2012 48.24 48.51 47.24 47.27 17,552,088 -0.70(-1.47%)
Sep 24, 2012 47.85 48.16 47.51 47.98 15,002,659 -0.45(-0.93%)
Sep 21, 2012 48.83 48.95 48.40 48.43 24,698,076 -0.06(-0.13%)
Sep 20, 2012 48.72 48.80 47.62 48.49 18,472,408 -0.55(-1.12%)
Sep 19, 2012 49.01 49.32 48.61 49.04 13,272,325 +0.00(+0.00%)
Sep 18, 2012 48.69 49.25 48.61 49.04 11,372,751 +0.20(+0.42%)
Sep 17, 2012 49.01 49.02 48.55 48.84 13,383,540 -0.05(-0.11%)
Sep 14, 2012 48.36 49.20 48.28 48.89 21,192,780 +0.78(+1.62%)
Sep 13, 2012 47.16 48.42 47.10 48.11 18,532,116 +1.06(+2.25%)
Sep 12, 2012 46.95 47.20 46.70 47.05 11,510,942 +0.45(+0.96%)
Sep 11, 2012 46.20 46.84 46.20 46.61 12,409,926 +0.42(+0.91%)
Sep 10, 2012 46.72 47.22 46.08 46.19 16,069,812 -0.48(-1.03%)
Sep 07, 2012 47.10 47.44 46.63 46.67 15,640,431 -0.52(-1.10%)
Sep 06, 2012 46.20 47.23 46.12 47.19 14,798,059 +1.46(+3.20%)
Sep 05, 2012 45.74 45.88 45.43 45.73 10,133,833 +0.09(+0.20%)
Sep 04, 2012 45.93 46.08 45.35 45.64 12,605,018 -0.49(-1.06%)
Aug 31, 2012 46.22 46.31 45.62 46.13 12,015,529 +0.20(+0.42%)
Aug 30, 2012 46.26 46.51 45.83 45.93 10,292,277 -0.68(-1.47%)
Aug 29, 2012 46.52 46.88 46.37 46.61 10,060,605 -0.20(-0.42%)
Aug 27, 2012 46.94 46.99 46.55 46.81 7,434,399 -0.05(-0.10%)
Aug 24, 2012 46.52 46.99 46.34 46.85 8,531,335 +0.29(+0.62%)
Aug 23, 2012 46.56 46.78 46.34 46.57 7,279,780 -0.09(-0.20%)
Aug 22, 2012 46.64 46.88 46.27 46.66 9,606,713 +0.07(+0.15%)
Aug 21, 2012 47.13 47.50 46.22 46.59 16,602,897 -0.54(-1.15%)
Aug 20, 2012 47.36 47.50 46.79 47.13 10,158,423 -0.37(-0.77%)
Aug 17, 2012 47.21 47.54 46.94 47.50 17,593,678 +0.54(+1.15%)
Aug 16, 2012 47.06 47.28 46.91 46.96 12,588,905 +0.04(+0.08%)
Aug 15, 2012 46.69 47.12 46.46 46.92 10,617,017 +0.10(+0.21%)
Aug 14, 2012 46.84 47.35 46.65 46.82 13,632,282 +0.22(+0.47%)
Aug 13, 2012 46.25 46.67 46.11 46.61 14,057,515 +0.09(+0.19%)
Aug 10, 2012 46.31 46.57 46.05 46.52 7,366,368 -0.01(-0.03%)
Aug 09, 2012 46.18 46.53 45.98 46.53 9,356,799 +0.41(+0.90%)
Aug 08, 2012 45.96 46.19 45.77 46.12 8,719,367 +0.08(+0.18%)
Aug 07, 2012 45.28 46.08 45.21 46.04 13,515,194 +0.91(+2.01%)
Aug 06, 2012 45.34 45.41 45.04 45.13 9,564,652 -0.08(-0.18%)
Aug 03, 2012 44.97 45.29 44.51 45.21 13,115,347 +1.02(+2.31%)
Aug 02, 2012 44.08 44.81 43.65 44.19 13,135,381 -0.48(-1.08%)
Aug 01, 2012 45.10 45.16 44.32 44.67 11,142,173 -0.12(-0.27%)
Jul 31, 2012 44.42 45.17 44.39 44.79 16,253,448 +0.40(+0.90%)
Jul 30, 2012 44.45 44.92 44.25 44.39 10,575,083 -0.14(-0.32%)
Jul 27, 2012 44.14 44.68 43.76 44.53 16,061,634 +0.85(+1.94%)
Jul 26, 2012 43.56 44.11 43.33 43.69 14,504,652 +0.70(+1.62%)
Jul 25, 2012 42.55 43.31 42.33 42.99 14,643,693 +0.37(+0.87%)
Jul 24, 2012 43.10 43.15 42.25 42.62 11,680,344 -0.40(-0.93%)
Jul 23, 2012 42.43 43.27 42.08 43.02 15,983,288 -0.27(-0.62%)
Jul 20, 2012 43.67 43.97 43.25 43.29 16,825,356 -0.57(-1.29%)
Jul 19, 2012 44.17 44.20 43.14 43.86 34,695,432 +1.79(+4.26%)
Jul 18, 2012 40.95 42.51 40.94 42.07 28,960,686 +1.19(+2.92%)
Jul 17, 2012 40.98 41.53 39.84 40.87 21,229,686 +0.08(+0.18%)
Jul 16, 2012 41.47 41.53 40.50 40.80 15,468,545 -0.47(-1.13%)
Jul 13, 2012 40.26 41.42 40.24 41.26 13,491,388 +0.94(+2.33%)
Jul 12, 2012 40.41 40.82 39.86 40.32 15,569,860 -0.48(-1.18%)
Jul 11, 2012 41.26 41.39 40.24 40.80 19,537,758 -0.60(-1.45%)
Jul 10, 2012 41.65 41.92 41.13 41.41 13,420,697 -0.11(-0.27%)
Jul 09, 2012 41.57 42.03 41.23 41.52 10,400,475 +0.01(+0.02%)
Jul 06, 2012 41.93 42.20 41.15 41.51 11,344,889 -0.71(-1.67%)
Jul 05, 2012 42.23 42.54 41.86 42.22 13,783,373 -0.01(-0.02%)
Jul 03, 2012 41.97 42.44 41.84 42.22 10,098,108 +0.45(+1.07%)
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.