Stock Quote

Qualcomm, Inc. (NQ: QCOM )

167.00 USD +1.55 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 58.95 59.35 58.60 58.82 13,551,254 +0.19(+0.32%)
Jan 30, 2012 57.24 58.64 57.03 58.63 13,053,326 +0.84(+1.45%)
Jan 27, 2012 57.55 58.15 57.54 57.79 10,296,268 -0.02(-0.03%)
Jan 26, 2012 59.13 59.35 57.54 57.81 20,419,468 -1.18(-2.00%)
Jan 25, 2012 59.12 59.50 58.53 58.99 21,441,046 +0.31(+0.53%)
Jan 24, 2012 57.76 58.68 57.57 58.68 11,464,113 +0.53(+0.91%)
Jan 23, 2012 57.94 58.72 57.86 58.15 13,223,741 +0.42(+0.73%)
Jan 20, 2012 58.02 58.10 57.47 57.73 16,539,914 -0.27(-0.47%)
Jan 19, 2012 57.71 58.24 57.47 58.00 13,298,864 +0.41(+0.71%)
Jan 18, 2012 57.12 57.91 56.96 57.59 13,313,418 +0.45(+0.79%)
Jan 17, 2012 56.93 57.74 56.72 57.14 12,411,488 +0.60(+1.06%)
Jan 13, 2012 55.94 56.73 55.92 56.54 10,517,828 +0.21(+0.37%)
Jan 12, 2012 55.61 56.51 55.48 56.33 11,387,455 +0.71(+1.28%)
Jan 11, 2012 55.75 56.03 55.55 55.62 7,140,188 -0.13(-0.23%)
Jan 10, 2012 56.56 56.60 55.72 55.75 11,671,722 -0.16(-0.29%)
Jan 09, 2012 56.14 56.36 55.43 55.91 12,663,337 -0.25(-0.45%)
Jan 06, 2012 55.91 56.40 55.86 56.16 8,040,064 +0.10(+0.18%)
Jan 05, 2012 55.87 56.20 55.29 56.06 11,518,476 +0.23(+0.41%)
Jan 04, 2012 55.22 56.20 54.56 55.83 17,589,049 +1.13(+2.07%)
Dec 30, 2011 54.85 54.99 54.66 54.70 4,840,467 -0.15(-0.27%)
Dec 29, 2011 54.46 54.94 54.43 54.85 5,848,821 +0.51(+0.94%)
Dec 28, 2011 54.80 54.95 54.08 54.34 7,056,265 -0.53(-0.97%)
Dec 27, 2011 54.30 54.99 54.01 54.87 6,500,458 +0.24(+0.44%)
Dec 23, 2011 54.60 54.74 53.95 54.63 5,670,336 +1.14(+2.13%)
Dec 21, 2011 54.19 54.40 52.80 53.49 9,891,326 -0.61(-1.14%)
Dec 20, 2011 52.87 54.34 52.79 54.10 14,320,909 +2.19(+4.21%)
Dec 19, 2011 53.00 53.07 51.76 51.92 11,687,243 -0.69(-1.31%)
Dec 16, 2011 52.90 53.83 52.42 52.61 19,843,496 +0.06(+0.11%)
Dec 15, 2011 53.75 53.77 52.19 52.55 11,697,314 -0.55(-1.04%)
Dec 14, 2011 54.18 54.31 52.69 53.10 12,866,866 -1.09(-2.01%)
Dec 13, 2011 55.39 55.73 53.79 54.19 13,914,966 -0.59(-1.08%)
Dec 12, 2011 54.41 54.86 54.00 54.78 9,916,792 -0.40(-0.72%)
Dec 09, 2011 53.99 55.40 53.75 55.18 11,624,536 +1.11(+2.05%)
Dec 08, 2011 54.05 54.99 53.88 54.07 15,562,541 -0.38(-0.70%)
Dec 07, 2011 54.53 54.74 53.55 54.45 13,303,598 -0.38(-0.69%)
Dec 06, 2011 54.61 55.16 54.05 54.83 10,991,121 +0.34(+0.62%)
Dec 05, 2011 55.17 55.18 53.69 54.49 14,662,137 +0.15(+0.28%)
Dec 02, 2011 55.40 55.70 54.29 54.34 12,762,830 -0.39(-0.71%)
Dec 01, 2011 54.70 55.09 54.35 54.73 9,834,138 -0.07(-0.13%)
Nov 30, 2011 54.80 55.12 54.08 54.80 18,218,474 +1.69(+3.18%)
Nov 29, 2011 53.99 54.58 52.85 53.11 13,503,806 -0.83(-1.54%)
Nov 28, 2011 53.42 54.04 53.19 53.94 12,526,552 +2.08(+4.01%)
Nov 25, 2011 51.68 53.00 51.68 51.86 8,318,680 -0.17(-0.33%)
Nov 23, 2011 53.42 53.48 51.60 52.03 24,133,486 -2.45(-4.50%)
Nov 22, 2011 53.94 55.02 53.93 54.48 13,230,217 +0.21(+0.39%)
Nov 21, 2011 54.39 54.77 53.80 54.27 15,544,223 -1.40(-2.51%)
Nov 18, 2011 56.55 56.56 55.44 55.67 14,375,838 -0.71(-1.26%)
Nov 17, 2011 56.64 57.17 55.41 56.38 19,433,172 -0.50(-0.88%)
Nov 16, 2011 56.72 57.97 56.31 56.88 15,504,481 -0.52(-0.91%)
Nov 15, 2011 56.78 57.75 56.48 57.40 13,228,623 +0.30(+0.53%)
Nov 14, 2011 56.57 57.50 56.44 57.10 16,660,168 +0.48(+0.85%)
Nov 11, 2011 55.92 56.99 55.66 56.62 12,743,992 +1.41(+2.55%)
Nov 10, 2011 56.14 56.22 54.65 55.21 11,667,183 -0.20(-0.36%)
Nov 09, 2011 55.68 56.50 54.95 55.41 15,984,480 -1.62(-2.84%)
Nov 08, 2011 57.14 57.29 56.26 57.03 12,956,848 +0.11(+0.19%)
Nov 07, 2011 55.80 56.99 55.80 56.92 14,849,917 +0.42(+0.74%)
Nov 04, 2011 55.14 56.67 55.11 56.50 21,857,593 +0.39(+0.70%)
Nov 03, 2011 56.28 56.96 54.76 56.11 44,713,841 +3.93(+7.53%)
Nov 02, 2011 51.10 52.32 51.07 52.18 26,741,188 +2.04(+4.07%)
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.