Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.81 USD +5.61 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 63.62 63.80 63.16 63.62 13,019,495 +0.27(+0.43%)
Nov 29, 2012 63.05 63.68 62.88 63.35 11,977,452 +0.70(+1.12%)
Nov 28, 2012 61.86 62.68 61.67 62.65 9,932,421 +0.39(+0.63%)
Nov 27, 2012 62.61 62.72 61.93 62.26 9,149,876 -0.23(-0.37%)
Nov 26, 2012 62.75 63.04 62.04 62.49 11,119,920 -0.64(-1.01%)
Nov 23, 2012 62.35 63.16 62.20 63.13 4,803,196 +0.99(+1.59%)
Nov 21, 2012 62.17 62.55 61.88 62.14 7,841,899 +0.00(+0.00%)
Nov 20, 2012 61.95 62.33 61.38 62.14 9,751,677 +0.05(+0.08%)
Nov 19, 2012 62.50 62.55 62.05 62.09 12,168,772 +0.16(+0.26%)
Nov 16, 2012 61.38 62.03 60.75 61.93 15,580,492 +0.65(+1.06%)
Nov 15, 2012 61.64 62.29 60.84 61.28 14,634,378 -0.45(-0.72%)
Nov 14, 2012 62.33 62.57 61.52 61.73 15,412,482 -0.40(-0.65%)
Nov 13, 2012 61.34 62.76 61.20 62.13 13,091,104 +0.51(+0.83%)
Nov 12, 2012 61.84 62.12 61.15 61.62 8,222,773 +0.00(+0.00%)
Nov 09, 2012 61.12 62.24 61.04 61.62 17,214,670 +0.95(+1.57%)
Nov 08, 2012 62.76 62.80 60.38 60.67 32,192,886 +2.55(+4.39%)
Nov 07, 2012 59.40 59.71 58.11 58.12 22,678,822 -2.25(-3.72%)
Nov 06, 2012 60.40 60.72 60.01 60.37 9,512,918 -0.06(-0.10%)
Nov 05, 2012 60.14 60.55 59.80 60.43 10,382,883 +1.13(+1.91%)
Nov 02, 2012 60.00 60.10 59.22 59.30 7,999,204 -0.43(-0.72%)
Nov 01, 2012 58.71 59.87 58.52 59.73 9,561,919 +1.12(+1.91%)
Oct 31, 2012 59.15 59.48 58.32 58.61 10,695,004 -0.43(-0.73%)
Oct 26, 2012 57.80 59.04 59.04 59.04 13,502,400 +1.61(+2.80%)
Oct 25, 2012 57.99 58.21 57.29 57.43 8,927,466 -0.20(-0.35%)
Oct 24, 2012 58.82 58.94 57.47 57.63 11,584,496 -0.68(-1.17%)
Oct 23, 2012 58.09 58.69 57.67 58.31 9,623,040 -0.44(-0.75%)
Oct 19, 2012 59.99 59.99 58.50 58.75 14,977,944 -1.21(-2.02%)
Oct 18, 2012 61.03 61.04 59.61 59.96 15,806,580 -1.02(-1.67%)
Oct 17, 2012 59.88 61.26 59.88 60.98 11,048,174 +0.62(+1.03%)
Oct 16, 2012 59.49 60.45 59.20 60.36 10,443,157 +1.07(+1.81%)
Oct 15, 2012 59.23 59.47 58.24 59.29 13,527,894 +0.40(+0.68%)
Oct 12, 2012 59.20 59.23 58.10 58.89 14,967,778 -0.32(-0.54%)
Oct 11, 2012 60.45 60.51 59.16 59.21 8,893,083 -0.57(-0.95%)
Oct 10, 2012 60.20 60.27 59.65 59.78 11,534,463 -0.61(-1.01%)
Oct 09, 2012 61.28 61.65 60.29 60.39 12,914,057 -1.01(-1.64%)
Oct 08, 2012 62.05 62.32 61.38 61.40 9,243,013 -1.24(-1.98%)
Oct 05, 2012 63.04 63.75 62.42 62.64 10,025,475 -0.01(-0.02%)
Oct 04, 2012 62.15 62.78 61.67 62.65 7,068,515 +0.58(+0.93%)
Oct 03, 2012 62.15 62.37 61.63 62.07 7,533,085 +0.28(+0.45%)
Oct 02, 2012 62.13 62.31 61.52 61.79 7,973,828 -0.12(-0.19%)
Oct 01, 2012 62.73 62.79 61.53 61.91 10,629,291 -0.56(-0.90%)
Sep 28, 2012 63.06 63.22 62.27 62.47 9,603,711 -1.02(-1.61%)
Sep 27, 2012 62.52 63.70 62.39 63.49 8,481,725 +1.17(+1.88%)
Sep 26, 2012 62.65 63.34 62.07 62.32 10,807,408 -0.41(-0.65%)
Sep 25, 2012 64.01 64.36 62.68 62.73 13,227,302 -0.94(-1.47%)
Sep 24, 2012 63.50 63.90 63.04 63.67 11,306,046 -0.60(-0.93%)
Sep 21, 2012 64.79 64.96 64.23 64.26 18,612,540 -0.08(-0.13%)
Sep 20, 2012 64.65 64.76 63.19 64.35 13,920,858 -0.73(-1.12%)
Sep 19, 2012 65.04 65.45 64.51 65.08 10,002,061 +0.00(+0.00%)
Sep 18, 2012 64.61 65.35 64.50 65.08 8,570,537 +0.27(+0.42%)
Sep 17, 2012 65.04 65.05 64.43 64.81 10,085,873 -0.07(-0.11%)
Sep 14, 2012 64.17 65.28 64.07 64.88 15,970,939 +1.03(+1.62%)
Sep 13, 2012 62.58 64.25 62.50 63.85 13,965,855 +1.41(+2.25%)
Sep 12, 2012 62.30 62.63 61.97 62.44 8,674,678 +0.59(+0.96%)
Sep 11, 2012 61.31 62.16 61.30 61.85 9,352,155 +0.56(+0.91%)
Sep 10, 2012 61.99 62.67 61.14 61.29 12,110,255 -0.64(-1.03%)
Sep 07, 2012 62.50 62.96 61.88 61.93 11,786,673 -0.69(-1.10%)
Sep 06, 2012 61.30 62.67 61.20 62.62 11,151,859 +1.94(+3.20%)
Sep 05, 2012 60.70 60.88 60.28 60.68 7,636,885 -0.13(-0.21%)
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.