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 (%)
Jun 29, 2012 41.81 41.99 40.88 41.79 18,052,206 +1.04(+2.54%)
Jun 28, 2012 40.96 41.43 40.35 40.75 17,756,154 -0.46(-1.11%)
Jun 27, 2012 40.45 41.61 40.41 41.21 15,917,742 +0.74(+1.84%)
Jun 26, 2012 40.35 40.90 40.08 40.47 18,762,990 +0.27(+0.68%)
Jun 25, 2012 41.38 41.56 40.11 40.19 25,184,446 -1.56(-3.75%)
Jun 22, 2012 41.48 41.98 41.38 41.76 17,521,544 +0.38(+0.93%)
Jun 21, 2012 42.91 43.04 41.31 41.38 20,322,682 -1.40(-3.28%)
Jun 20, 2012 42.91 43.29 42.52 42.78 17,877,354 -0.02(-0.04%)
Jun 19, 2012 42.61 43.02 42.53 42.79 13,366,249 +0.19(+0.44%)
Jun 18, 2012 42.12 43.00 41.88 42.61 17,039,420 +0.20(+0.48%)
Jun 15, 2012 42.32 42.90 41.74 42.40 41,265,832 -0.22(-0.51%)
Jun 14, 2012 44.19 44.20 42.04 42.62 36,291,408 -1.61(-3.65%)
Jun 13, 2012 44.54 44.79 44.03 44.23 10,032,047 -0.35(-0.77%)
Jun 12, 2012 43.49 44.62 43.23 44.58 19,935,656 +1.21(+2.79%)
Jun 11, 2012 44.26 44.50 43.28 43.37 16,634,107 -0.73(-1.65%)
Jun 08, 2012 43.48 44.22 43.18 44.10 11,807,360 +0.57(+1.31%)
Jun 07, 2012 44.38 44.66 43.40 43.53 12,200,717 -0.30(-0.69%)
Jun 06, 2012 43.08 43.95 42.97 43.83 17,262,978 +0.92(+2.14%)
Jun 05, 2012 41.68 43.00 41.62 42.91 15,629,851 +1.00(+2.38%)
Jun 04, 2012 41.37 41.97 41.22 41.92 16,381,717 +0.55(+1.32%)
Jun 01, 2012 42.01 42.34 41.17 41.37 23,310,382 -1.64(-3.82%)
May 31, 2012 43.00 43.31 42.25 43.01 17,868,962 -0.11(-0.24%)
May 30, 2012 43.15 43.54 42.68 43.12 14,737,786 -0.52(-1.19%)
May 29, 2012 43.27 43.90 43.05 43.63 14,681,672 +0.80(+1.87%)
May 25, 2012 42.75 43.14 42.60 42.83 10,737,985 +0.13(+0.30%)
May 24, 2012 43.65 43.85 42.33 42.71 17,994,716 -0.74(-1.70%)
May 23, 2012 42.97 43.66 42.66 43.45 20,462,128 +0.16(+0.36%)
May 22, 2012 42.90 43.57 42.86 43.29 21,429,564 +0.53(+1.24%)
May 21, 2012 41.74 43.03 41.74 42.76 27,193,536 +0.93(+2.21%)
May 18, 2012 42.94 43.57 41.64 41.83 26,945,122 -0.88(-2.06%)
May 17, 2012 44.28 44.36 42.26 42.72 32,153,474 -1.46(-3.30%)
May 16, 2012 46.08 46.28 44.14 44.17 28,162,312 -1.74(-3.79%)
May 15, 2012 46.00 46.71 45.79 45.91 14,156,517 -0.01(-0.03%)
May 14, 2012 45.71 46.43 45.56 45.93 10,107,006 -0.30(-0.65%)
May 11, 2012 46.37 47.12 46.01 46.23 12,452,205 -0.46(-0.99%)
May 10, 2012 46.77 46.93 46.50 46.69 11,110,063 +0.35(+0.76%)
May 09, 2012 46.29 47.00 46.19 46.34 16,405,655 -0.49(-1.05%)
May 08, 2012 46.13 46.94 45.48 46.83 18,855,542 +0.56(+1.21%)
May 07, 2012 45.79 46.56 45.77 46.27 11,773,406 +0.01(+0.02%)
May 04, 2012 47.11 47.13 45.87 46.26 18,816,246 -1.23(-2.58%)
May 03, 2012 48.19 48.36 47.42 47.49 10,779,987 -0.52(-1.07%)
May 02, 2012 47.24 48.05 46.90 48.01 13,882,657 +0.45(+0.94%)
May 01, 2012 47.69 48.30 47.37 47.56 14,393,522 -0.14(-0.30%)
Apr 30, 2012 47.81 47.92 47.38 47.70 11,469,069 -0.26(-0.55%)
Apr 27, 2012 48.10 48.19 47.77 47.96 9,799,790 +0.20(+0.42%)
Apr 26, 2012 47.32 47.82 47.15 47.76 15,281,169 +0.49(+1.03%)
Apr 25, 2012 47.10 47.46 46.83 47.27 22,348,542 +1.05(+2.26%)
Apr 24, 2012 45.96 46.68 45.78 46.23 21,315,630 +0.23(+0.49%)
Apr 23, 2012 46.20 46.36 45.85 46.00 18,933,486 -0.52(-1.11%)
Apr 20, 2012 46.96 47.31 46.50 46.52 30,825,896 -0.24(-0.50%)
Apr 19, 2012 47.43 48.46 46.53 46.75 55,785,396 -3.30(-6.60%)
Apr 18, 2012 50.40 50.44 49.72 50.06 29,247,568 -0.18(-0.36%)
Apr 17, 2012 49.90 50.73 49.64 50.24 18,736,030 +0.73(+1.48%)
Apr 16, 2012 50.32 50.44 48.97 49.51 21,664,372 -0.31(-0.63%)
Apr 13, 2012 50.82 50.91 49.76 49.82 21,071,014 -1.24(-2.43%)
Apr 12, 2012 49.71 51.24 49.56 51.06 21,028,310 +1.57(+3.18%)
Apr 11, 2012 50.01 50.44 49.40 49.49 15,824,170 +0.00(+0.01%)
Apr 10, 2012 49.83 50.14 49.37 49.49 23,151,420 -0.21(-0.42%)
Apr 09, 2012 49.41 50.64 49.01 49.69 13,349,863 -0.52(-1.03%)
Apr 05, 2012 50.30 50.52 50.12 50.21 21,415,302 -0.15(-0.30%)
Apr 04, 2012 50.32 50.60 49.95 50.36 14,584,350 -0.55(-1.09%)
Apr 03, 2012 51.12 51.39 50.61 50.91 14,468,728 -0.14(-0.28%)
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.