Stock Quote

Qualcomm, Inc. (NQ: QCOM )

179.43 USD -1.13 (-0.63%)
Official Closing Price Updated: 4:37 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 63.90 64.58 63.48 63.48 12,413,441 -0.70(-1.09%)
May 30, 2013 64.13 64.76 64.03 64.18 0 +0.07(+0.11%)
May 29, 2013 63.78 64.30 63.50 64.11 13,122,291 +0.04(+0.06%)
May 28, 2013 64.64 64.88 64.02 64.07 10,913,230 -0.19(-0.30%)
May 24, 2013 63.70 64.35 63.51 64.26 0 +0.35(+0.55%)
May 23, 2013 64.59 64.93 63.63 63.91 19,154,186 -1.32(-2.02%)
May 22, 2013 65.63 66.15 64.88 65.23 13,391,369 -0.53(-0.81%)
May 21, 2013 65.68 66.21 65.60 65.76 11,228,596 -0.34(-0.51%)
May 20, 2013 66.30 66.60 66.01 66.10 0 -0.51(-0.77%)
May 17, 2013 66.22 66.67 65.57 66.61 0 +0.97(+1.48%)
May 16, 2013 65.43 66.20 65.36 65.64 11,532,065 +0.10(+0.15%)
May 15, 2013 65.33 65.60 65.04 65.54 0 +0.72(+1.12%)
May 13, 2013 64.34 65.07 64.18 64.82 0 +0.18(+0.27%)
May 10, 2013 64.01 64.64 64.01 64.64 0 +0.53(+0.83%)
May 09, 2013 64.21 64.50 63.93 64.11 9,502,100 -0.01(-0.02%)
May 08, 2013 63.90 64.50 63.90 64.12 0 +0.15(+0.23%)
May 07, 2013 63.81 64.22 63.53 63.97 9,706,623 +0.11(+0.17%)
May 06, 2013 63.82 64.32 63.74 63.86 0 +0.09(+0.14%)
May 03, 2013 63.52 63.85 62.89 63.77 0 +0.88(+1.40%)
May 02, 2013 62.14 63.01 61.93 62.89 15,142,566 +0.97(+1.57%)
May 01, 2013 61.43 62.07 61.43 61.92 14,881,248 +0.32(+0.52%)
Apr 30, 2013 61.60 62.12 61.25 61.60 21,041,722 -0.01(-0.02%)
Apr 29, 2013 61.80 62.11 61.52 61.61 22,797,496 +0.09(+0.15%)
Apr 26, 2013 62.51 62.44 61.47 61.52 28,623,770 -0.92(-1.47%)
Apr 25, 2013 62.81 63.05 61.79 62.44 56,906,940 -3.56(-5.39%)
Apr 24, 2013 66.00 66.56 65.81 66.00 17,760,933 +0.65(+0.99%)
Apr 23, 2013 64.95 65.49 64.61 65.35 9,919,858 +0.77(+1.19%)
Apr 22, 2013 64.09 64.54 63.58 64.58 11,160,122 +0.65(+1.02%)
Apr 19, 2013 63.62 64.12 63.03 63.93 12,205,059 +0.29(+0.46%)
Apr 18, 2013 64.99 65.59 63.25 63.64 15,041,321 -0.59(-0.92%)
Apr 17, 2013 65.08 65.18 64.01 64.23 14,208,291 -1.58(-2.40%)
Apr 16, 2013 65.78 66.18 65.38 65.81 10,072,915 +0.32(+0.49%)
Apr 15, 2013 66.23 66.67 65.43 65.49 9,738,040 -1.19(-1.78%)
Apr 12, 2013 67.02 67.07 66.09 66.68 10,766,583 -0.35(-0.52%)
Apr 11, 2013 67.24 67.60 66.62 67.03 11,180,781 -0.26(-0.38%)
Apr 10, 2013 66.28 67.65 66.19 67.29 11,095,083 +1.33(+2.01%)
Apr 09, 2013 66.00 66.20 65.32 65.96 12,057,765 +0.10(+0.15%)
Apr 08, 2013 65.14 65.86 65.09 65.86 5,605,757 +0.70(+1.07%)
Apr 05, 2013 64.67 65.25 64.55 65.16 10,245,001 -0.65(-0.99%)
Apr 04, 2013 65.98 66.30 65.34 65.81 7,932,519 -0.16(-0.24%)
Apr 03, 2013 66.50 66.65 65.94 65.97 10,655,935 -0.28(-0.43%)
Apr 02, 2013 66.50 66.71 65.90 66.25 9,207,996 +0.25(+0.39%)
Apr 01, 2013 66.70 66.84 65.61 66.00 8,705,918 -0.94(-1.40%)
Mar 28, 2013 66.64 67.00 66.53 66.94 7,899,189 +0.26(+0.39%)
Mar 27, 2013 66.17 66.74 65.76 66.68 6,659,749 +0.06(+0.09%)
Mar 26, 2013 65.99 66.69 65.87 66.62 9,802,334 +0.95(+1.45%)
Mar 25, 2013 66.19 66.19 65.28 65.67 9,045,777 -0.25(-0.38%)
Mar 22, 2013 65.69 66.05 65.60 65.92 8,233,505 +0.57(+0.87%)
Mar 21, 2013 65.70 66.12 65.06 65.35 9,215,012 -0.39(-0.59%)
Mar 20, 2013 65.41 66.10 64.74 65.74 12,407,887 +1.02(+1.58%)
Mar 19, 2013 64.69 65.00 63.91 64.72 10,231,788 +0.16(+0.25%)
Mar 18, 2013 64.41 64.80 63.40 64.56 14,183,717 -0.42(-0.64%)
Mar 15, 2013 66.42 66.58 64.74 64.97 26,182,492 -1.60(-2.40%)
Mar 14, 2013 67.00 67.06 66.36 66.57 9,262,138 -0.18(-0.28%)
Mar 13, 2013 67.01 67.50 66.66 66.75 9,621,389 -0.29(-0.43%)
Mar 12, 2013 66.71 67.09 66.37 67.04 9,115,583 +0.34(+0.51%)
Mar 11, 2013 66.73 66.93 66.31 66.70 6,559,761 +0.05(+0.08%)
Mar 08, 2013 67.33 67.92 66.50 66.65 8,590,004 -0.14(-0.21%)
Mar 07, 2013 66.97 67.10 66.40 66.79 9,305,367 +0.12(+0.18%)
Mar 06, 2013 67.48 67.52 66.22 66.67 16,966,664 -1.30(-1.91%)
Mar 05, 2013 67.52 68.50 67.51 67.97 16,204,999 +1.34(+2.01%)
Mar 04, 2013 66.05 66.65 65.86 66.63 7,969,894 +0.33(+0.50%)
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.