Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.50 USD -5.97 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 52.68 53.11 51.60 51.60 21,398,102 -1.63(-3.06%)
Oct 28, 2011 53.41 53.50 52.71 53.23 11,445,465 -0.29(-0.54%)
Oct 27, 2011 53.09 54.00 52.50 53.52 17,145,750 +1.92(+3.72%)
Oct 26, 2011 52.82 52.83 50.79 51.60 20,141,092 -0.72(-1.38%)
Oct 25, 2011 53.41 53.70 52.20 52.32 12,847,567 -1.29(-2.41%)
Oct 24, 2011 52.40 53.80 52.36 53.61 11,234,615 +1.59(+3.06%)
Oct 21, 2011 52.76 52.84 51.48 52.02 18,198,201 +0.01(+0.02%)
Oct 20, 2011 52.81 53.26 51.72 52.01 17,074,706 -0.59(-1.12%)
Oct 19, 2011 53.80 54.43 52.36 52.60 15,089,782 -1.96(-3.59%)
Oct 18, 2011 53.60 54.95 53.08 54.56 13,138,853 +0.92(+1.72%)
Oct 17, 2011 54.70 54.90 53.34 53.64 10,745,669 -1.34(-2.44%)
Oct 14, 2011 54.05 55.03 53.84 54.98 16,258,743 +1.67(+3.13%)
Oct 13, 2011 51.94 53.41 51.90 53.31 12,539,790 +1.27(+2.44%)
Oct 12, 2011 52.30 52.94 52.02 52.04 11,140,799 +0.39(+0.76%)
Oct 11, 2011 52.02 52.11 51.51 51.65 10,260,955 -0.44(-0.84%)
Oct 10, 2011 51.01 52.14 50.59 52.09 11,462,239 +1.86(+3.70%)
Oct 07, 2011 50.94 51.00 49.64 50.23 14,967,868 -0.64(-1.26%)
Oct 06, 2011 50.69 50.96 50.00 50.87 14,772,787 +0.10(+0.20%)
Oct 05, 2011 49.63 50.90 49.33 50.77 18,589,277 +1.34(+2.71%)
Oct 04, 2011 47.06 49.56 46.40 49.43 26,082,858 +1.78(+3.74%)
Oct 03, 2011 48.21 49.35 47.38 47.65 27,971,178 -0.98(-2.02%)
Sep 30, 2011 49.46 50.30 48.63 48.63 18,782,333 -1.50(-2.99%)
Sep 29, 2011 51.90 52.22 48.81 50.13 17,633,603 -0.93(-1.82%)
Sep 28, 2011 52.10 52.52 50.97 51.06 11,518,059 -0.72(-1.39%)
Sep 27, 2011 51.55 52.78 50.75 51.78 16,745,994 +1.20(+2.37%)
Sep 26, 2011 50.39 50.89 49.24 50.58 20,218,257 +0.29(+0.58%)
Sep 23, 2011 49.77 50.70 49.25 50.29 18,269,962 +0.26(+0.52%)
Sep 22, 2011 49.99 51.26 48.96 50.03 24,362,255 -1.63(-3.16%)
Sep 21, 2011 52.88 53.69 51.65 51.66 15,156,768 -1.45(-2.73%)
Sep 20, 2011 53.92 54.30 53.04 53.11 14,759,215 -0.56(-1.04%)
Sep 19, 2011 53.06 53.91 52.41 53.67 12,027,315 -0.20(-0.37%)
Sep 16, 2011 53.80 53.94 53.12 53.87 19,353,561 +0.24(+0.45%)
Sep 15, 2011 53.74 53.92 52.45 53.63 16,096,693 +0.56(+1.06%)
Sep 14, 2011 52.60 53.75 51.88 53.07 15,494,623 +0.75(+1.43%)
Sep 13, 2011 51.48 52.52 51.40 52.32 18,400,531 +0.93(+1.81%)
Sep 12, 2011 49.61 51.43 49.61 51.39 16,409,106 +0.99(+1.95%)
Sep 09, 2011 51.07 51.27 49.80 50.40 19,825,850 -1.15(-2.22%)
Sep 08, 2011 51.57 53.28 51.29 51.55 18,431,380 -0.14(-0.27%)
Sep 07, 2011 50.34 51.69 50.27 51.69 18,934,851 +2.24(+4.53%)
Sep 06, 2011 48.40 49.56 47.60 49.45 14,431,072 -0.23(-0.46%)
Sep 02, 2011 49.98 50.45 49.25 49.68 14,693,778 -1.38(-2.70%)
Sep 01, 2011 51.92 52.87 51.02 51.06 13,659,867 -0.40(-0.78%)
Aug 31, 2011 51.84 52.16 50.90 51.46 15,896,412 +0.22(+0.43%)
Aug 30, 2011 50.55 51.70 50.17 51.24 15,801,049 +0.32(+0.63%)
Aug 29, 2011 49.65 51.07 49.44 50.92 14,580,312 +1.98(+4.05%)
Aug 26, 2011 46.99 49.61 46.29 48.94 20,787,013 +1.99(+4.24%)
Aug 25, 2011 48.16 48.54 46.78 46.95 13,922,637 -0.98(-2.04%)
Aug 24, 2011 48.22 48.33 46.88 47.93 15,208,597 -0.13(-0.27%)
Aug 23, 2011 46.73 48.06 46.57 48.06 15,297,715 +1.66(+3.58%)
Aug 22, 2011 47.70 47.81 45.98 46.40 15,676,048 -0.12(-0.26%)
Aug 19, 2011 47.23 48.17 46.44 46.52 24,555,764 -1.43(-2.98%)
Aug 18, 2011 49.04 49.15 47.36 47.95 23,793,640 -3.06(-6.00%)
Aug 17, 2011 50.98 51.45 49.97 51.01 14,115,367 -0.06(-0.12%)
Aug 16, 2011 50.48 51.46 49.96 51.07 17,782,826 -0.19(-0.37%)
Aug 15, 2011 50.75 51.41 50.21 51.26 13,058,620 +0.76(+1.50%)
Aug 12, 2011 49.90 51.24 49.18 50.50 19,422,274 +0.95(+1.92%)
Aug 11, 2011 47.73 50.04 47.55 49.55 25,079,790 +2.29(+4.85%)
Aug 10, 2011 48.40 49.02 47.13 47.26 32,161,740 -2.63(-5.27%)
Aug 09, 2011 49.22 49.89 46.70 49.89 32,115,093 +2.60(+5.50%)
Aug 08, 2011 49.26 50.00 46.88 47.29 33,418,232 -3.73(-7.31%)
Aug 05, 2011 51.81 51.98 48.97 51.02 28,091,646 -0.23(-0.45%)
Aug 04, 2011 52.85 53.09 51.20 51.25 19,556,084 -2.48(-4.62%)
Aug 03, 2011 53.22 53.81 52.70 53.73 15,274,275 +0.72(+1.36%)
Aug 02, 2011 53.63 54.02 52.95 53.01 16,680,700 -1.11(-2.05%)
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.