Stock Quote

Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 44.14 44.89 44.11 44.51 16,357,083 +0.40(+0.90%)
Jul 30, 2012 44.17 44.64 43.97 44.11 10,642,511 -0.14(-0.32%)
Jul 27, 2012 43.87 44.39 43.48 44.25 16,164,045 +0.84(+1.94%)
Jul 26, 2012 43.28 43.83 43.06 43.41 14,597,136 +0.69(+1.62%)
Jul 25, 2012 42.28 43.04 42.06 42.72 14,737,064 +0.37(+0.87%)
Jul 24, 2012 42.83 42.87 41.99 42.35 11,754,820 -0.40(-0.93%)
Jul 23, 2012 42.16 43.00 41.81 42.75 16,085,200 -0.27(-0.62%)
Jul 20, 2012 43.40 43.69 42.98 43.01 16,932,636 -0.56(-1.29%)
Jul 19, 2012 43.89 43.92 42.87 43.58 34,916,656 +1.78(+4.26%)
Jul 18, 2012 40.69 42.24 40.68 41.80 29,145,344 +1.19(+2.92%)
Jul 17, 2012 40.72 41.26 39.59 40.61 21,365,050 +0.07(+0.18%)
Jul 16, 2012 41.21 41.26 40.24 40.54 15,567,175 -0.46(-1.13%)
Jul 13, 2012 40.00 41.15 39.99 41.00 13,577,412 +0.93(+2.33%)
Jul 12, 2012 40.15 40.56 39.61 40.07 15,669,136 -0.48(-1.18%)
Jul 11, 2012 40.99 41.13 39.99 40.55 19,662,334 -0.60(-1.45%)
Jul 10, 2012 41.38 41.66 40.87 41.14 13,506,270 -0.11(-0.27%)
Jul 09, 2012 41.31 41.76 40.96 41.25 10,466,790 +0.01(+0.02%)
Jul 06, 2012 41.66 41.93 40.89 41.25 11,417,226 -0.70(-1.67%)
Jul 05, 2012 41.96 42.27 41.59 41.95 13,871,258 -0.01(-0.02%)
Jul 03, 2012 41.70 42.17 41.58 41.96 10,162,495 +0.44(+1.07%)
Jul 02, 2012 41.50 41.66 40.92 41.51 13,267,782 -0.01(-0.03%)
Jun 29, 2012 41.55 41.72 40.62 41.52 18,167,310 +1.03(+2.54%)
Jun 28, 2012 40.70 41.17 40.10 40.49 17,869,370 -0.45(-1.11%)
Jun 27, 2012 40.20 41.34 40.15 40.95 16,019,236 +0.74(+1.84%)
Jun 26, 2012 40.10 40.64 39.83 40.21 18,882,624 +0.27(+0.68%)
Jun 25, 2012 41.11 41.29 39.86 39.94 25,345,026 -1.55(-3.75%)
Jun 22, 2012 41.22 41.72 41.12 41.49 17,633,264 +0.38(+0.93%)
Jun 21, 2012 42.63 42.77 41.05 41.11 20,452,262 -1.39(-3.28%)
Jun 20, 2012 42.64 43.01 42.25 42.51 17,991,344 -0.01(-0.04%)
Jun 19, 2012 42.34 42.75 42.26 42.52 13,451,474 +0.19(+0.44%)
Jun 18, 2012 41.85 42.73 41.61 42.34 17,148,066 +0.20(+0.48%)
Jun 15, 2012 42.05 42.63 41.48 42.13 41,528,948 -0.22(-0.51%)
Jun 14, 2012 43.91 43.92 41.77 42.35 36,522,808 -1.60(-3.65%)
Jun 13, 2012 44.26 44.51 43.75 43.95 10,096,013 -0.34(-0.77%)
Jun 12, 2012 43.22 44.33 42.96 44.30 20,062,768 +1.20(+2.79%)
Jun 11, 2012 43.98 44.22 43.01 43.10 16,740,169 -0.72(-1.65%)
Jun 08, 2012 43.20 43.94 42.91 43.82 11,882,646 +0.57(+1.31%)
Jun 07, 2012 44.10 44.37 43.13 43.25 12,278,511 -0.30(-0.69%)
Jun 06, 2012 42.81 43.67 42.69 43.56 17,373,050 +0.91(+2.14%)
Jun 05, 2012 41.42 42.73 41.35 42.64 15,729,509 +0.99(+2.38%)
Jun 04, 2012 41.11 41.70 40.96 41.65 16,486,169 +0.54(+1.32%)
Jun 01, 2012 41.74 42.07 40.90 41.11 23,459,012 -1.63(-3.82%)
May 31, 2012 42.72 43.04 41.99 42.74 17,982,898 -0.10(-0.24%)
May 30, 2012 42.87 43.26 42.41 42.84 14,831,756 -0.51(-1.19%)
May 29, 2012 42.99 43.63 42.78 43.36 14,775,283 +0.79(+1.87%)
May 25, 2012 42.47 42.87 42.33 42.56 10,806,451 +0.13(+0.30%)
May 24, 2012 43.37 43.57 42.07 42.44 18,109,450 -0.74(-1.70%)
May 23, 2012 42.70 43.38 42.39 43.17 20,592,596 +0.16(+0.36%)
May 22, 2012 42.63 43.29 42.59 43.02 21,566,200 +0.53(+1.24%)
May 21, 2012 41.47 42.76 41.47 42.49 27,366,924 +0.92(+2.22%)
May 18, 2012 42.67 43.29 41.38 41.57 27,116,926 -0.88(-2.06%)
May 17, 2012 44.00 44.08 41.99 42.44 32,358,486 -1.45(-3.30%)
May 16, 2012 45.79 45.99 43.86 43.89 28,341,876 -1.73(-3.79%)
May 15, 2012 45.70 46.41 45.50 45.62 14,246,779 -0.01(-0.03%)
May 14, 2012 45.42 46.14 45.27 45.64 10,171,449 -0.30(-0.65%)
May 11, 2012 46.08 46.83 45.72 45.93 12,531,601 -0.46(-0.99%)
May 10, 2012 46.48 46.63 46.20 46.39 11,180,902 +0.35(+0.76%)
May 09, 2012 46.00 46.71 45.90 46.05 16,510,259 -0.49(-1.05%)
May 08, 2012 45.84 46.64 45.19 46.54 18,975,766 +0.56(+1.21%)
May 07, 2012 45.50 46.27 45.48 45.98 11,848,474 +0.01(+0.02%)
May 04, 2012 46.81 46.83 45.58 45.97 18,936,220 -1.22(-2.58%)
May 03, 2012 47.88 48.06 47.12 47.19 10,848,721 -0.51(-1.07%)
May 02, 2012 46.94 47.75 46.60 47.70 13,971,173 +0.45(+0.94%)
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.