Stock Quote

Qualcomm, Inc. (NQ: QCOM )

173.65 USD -2.86 (-1.62%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 66.94 67.59 66.55 67.32 8,543,275 -0.06(-0.09%)
Sep 27, 2013 68.19 68.28 67.08 67.38 0 -1.49(-2.16%)
Sep 26, 2013 69.08 69.35 68.70 68.87 4,975,676 +0.12(+0.17%)
Sep 25, 2013 68.44 69.04 68.31 68.75 7,015,845 +0.24(+0.35%)
Sep 24, 2013 68.72 68.91 68.14 68.51 7,946,810 -0.47(-0.68%)
Sep 23, 2013 70.00 70.24 68.88 68.98 13,511,176 -0.08(-0.12%)
Sep 20, 2013 69.52 69.89 69.00 69.06 0 -0.40(-0.58%)
Sep 19, 2013 69.71 70.04 69.42 69.46 11,696,909 -0.18(-0.26%)
Sep 18, 2013 69.47 69.87 68.91 69.64 10,983,211 +0.22(+0.32%)
Sep 17, 2013 68.36 69.46 68.15 69.42 13,758,973 +1.33(+1.95%)
Sep 16, 2013 68.80 68.58 67.97 68.09 12,195,917 -0.49(-0.71%)
Sep 13, 2013 69.21 69.24 68.36 68.58 0 -0.23(-0.33%)
Sep 12, 2013 68.73 69.72 68.50 68.81 17,241,913 +0.72(+1.06%)
Sep 11, 2013 68.29 68.60 67.49 68.09 21,001,262 -2.00(-2.85%)
Sep 10, 2013 69.39 70.37 69.39 70.09 14,302,294 +0.79(+1.14%)
Sep 09, 2013 68.00 69.37 68.00 69.30 13,446,869 +1.28(+1.88%)
Sep 06, 2013 67.98 68.45 67.37 68.02 0 +0.19(+0.28%)
Sep 05, 2013 67.33 67.96 67.24 67.83 8,053,618 +0.55(+0.82%)
Sep 04, 2013 66.82 67.51 66.80 67.28 7,873,149 +0.53(+0.79%)
Sep 03, 2013 66.92 67.74 66.52 66.75 11,773,330 +0.47(+0.71%)
Aug 30, 2013 66.63 66.66 65.74 66.28 0 -0.43(-0.64%)
Aug 29, 2013 66.57 67.14 66.40 66.71 6,433,869 +0.15(+0.23%)
Aug 28, 2013 66.07 66.84 65.99 66.56 8,505,990 +0.54(+0.82%)
Aug 27, 2013 66.31 66.65 65.91 66.02 9,048,358 -0.93(-1.39%)
Aug 26, 2013 67.03 67.24 66.79 66.95 10,388,583 -0.20(-0.30%)
Aug 23, 2013 67.01 67.34 66.60 67.15 0 +0.02(+0.03%)
Aug 22, 2013 66.69 67.17 66.64 67.13 4,782,847 +0.56(+0.84%)
Aug 21, 2013 66.31 67.00 66.19 66.57 8,378,197 -0.14(-0.21%)
Aug 20, 2013 66.53 67.14 66.31 66.71 9,066,733 +0.38(+0.57%)
Aug 19, 2013 66.88 67.40 66.29 66.33 9,063,321 -0.57(-0.85%)
Aug 16, 2013 66.69 67.42 66.69 66.90 0 -0.05(-0.07%)
Aug 15, 2013 66.35 66.95 66.20 66.95 11,310,958 -0.01(-0.01%)
Aug 14, 2013 67.08 67.22 66.62 66.96 9,262,180 -0.29(-0.43%)
Aug 13, 2013 66.73 67.45 66.53 67.25 12,487,114 +0.79(+1.19%)
Aug 12, 2013 65.89 66.62 65.80 66.46 7,144,899 +0.19(+0.29%)
Aug 09, 2013 66.34 66.55 66.04 66.27 7,891,392 -0.08(-0.12%)
Aug 08, 2013 65.59 66.64 65.36 66.35 12,596,585 +1.14(+1.75%)
Aug 07, 2013 65.27 65.84 65.00 65.21 9,484,096 -0.38(-0.58%)
Aug 06, 2013 66.18 66.30 65.53 65.59 7,821,251 -0.66(-1.00%)
Aug 05, 2013 65.41 66.39 65.33 66.25 13,249,834 -0.50(-0.75%)
Aug 02, 2013 64.89 66.76 64.89 66.75 19,320,499 +1.48(+2.27%)
Aug 01, 2013 64.78 65.48 64.31 65.27 11,595,566 +0.71(+1.10%)
Jul 31, 2013 64.60 64.95 64.40 64.56 12,417,452 +0.05(+0.08%)
Jul 30, 2013 64.72 65.19 64.39 64.51 0 +0.27(+0.42%)
Jul 29, 2013 64.47 64.90 64.17 64.24 0 -0.37(-0.57%)
Jul 26, 2013 62.92 64.80 62.83 64.61 0 +1.19(+1.88%)
Jul 25, 2013 63.49 64.45 62.89 63.42 24,796,624 +2.03(+3.31%)
Jul 24, 2013 62.89 62.96 61.19 61.39 20,112,449 -0.91(-1.46%)
Jul 23, 2013 62.27 62.75 62.21 62.30 9,016,250 +0.09(+0.14%)
Jul 22, 2013 61.52 62.21 61.49 62.21 12,712,803 +0.75(+1.22%)
Jul 19, 2013 61.22 61.57 61.09 61.46 14,614,652 +0.34(+0.56%)
Jul 18, 2013 61.94 62.02 60.82 61.12 23,680,230 -1.39(-2.22%)
Jul 17, 2013 62.05 62.63 61.56 62.51 12,761,281 +0.66(+1.06%)
Jul 16, 2013 61.49 61.88 61.20 61.85 13,334,353 +0.57(+0.93%)
Jul 15, 2013 61.39 61.66 60.85 61.28 14,772,081 -0.74(-1.19%)
Jul 12, 2013 61.35 62.02 61.29 62.02 0 +0.72(+1.17%)
Jul 11, 2013 61.15 61.37 60.81 61.30 13,293,643 +0.86(+1.42%)
Jul 10, 2013 59.23 60.65 59.20 60.44 18,841,929 +1.05(+1.77%)
Jul 09, 2013 60.15 60.34 59.02 59.39 24,848,048 -0.60(-1.00%)
Jul 08, 2013 60.75 60.94 59.83 59.99 17,681,544 -0.96(-1.58%)
Jul 05, 2013 60.75 60.96 60.27 60.95 0 +0.04(+0.07%)
Jul 03, 2013 60.74 61.34 60.66 60.91 0 -0.01(-0.02%)
Jul 02, 2013 60.74 61.24 60.63 60.92 0 -0.04(-0.07%)
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.