Stock Quote

Qualcomm, Inc. (NQ: QCOM )

126.81 +0.32 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.50 46.80 45.27 46.51 20,136,536 +0.92(+2.01%)
Dec 28, 2012 45.97 46.31 45.52 45.59 10,571,932 -0.66(-1.42%)
Dec 27, 2012 46.29 46.42 45.65 46.24 10,931,669 -0.06(-0.13%)
Dec 26, 2012 46.52 46.81 46.08 46.30 9,407,622 -0.23(-0.50%)
Dec 24, 2012 46.24 46.57 46.16 46.54 7,681,533 +0.22(+0.47%)
Dec 21, 2012 46.24 46.99 46.13 46.32 26,724,542 -0.94(-1.99%)
Dec 20, 2012 47.31 47.48 47.01 47.26 13,925,909 +0.23(+0.50%)
Dec 19, 2012 47.60 47.77 47.01 47.02 18,810,832 -0.61(-1.28%)
Dec 18, 2012 46.91 47.70 46.72 47.63 17,204,164 +0.99(+2.13%)
Dec 17, 2012 45.27 46.66 45.03 46.64 27,597,070 +1.66(+3.69%)
Dec 14, 2012 46.30 46.59 44.69 44.98 49,272,980 -2.20(-4.67%)
Dec 13, 2012 47.42 48.12 46.99 47.18 17,288,182 -0.55(-1.15%)
Dec 12, 2012 48.50 48.66 47.61 47.73 15,549,485 -0.65(-1.34%)
Dec 11, 2012 48.24 48.62 48.18 48.38 12,963,318 +0.32(+0.66%)
Dec 10, 2012 47.96 48.30 47.87 48.06 9,680,337 +0.05(+0.11%)
Dec 07, 2012 48.36 48.42 47.72 48.01 12,335,016 -0.25(-0.53%)
Dec 06, 2012 47.81 48.26 47.66 48.26 11,900,921 +0.43(+0.89%)
Dec 05, 2012 47.43 48.10 47.34 47.84 15,471,879 +0.31(+0.66%)
Dec 04, 2012 47.51 47.61 47.18 47.52 13,613,426 -0.12(-0.24%)
Nov 30, 2012 47.64 47.78 47.30 47.64 17,386,488 +0.20(+0.43%)
Nov 29, 2012 47.21 47.69 47.09 47.44 15,994,923 +0.52(+1.12%)
Nov 28, 2012 46.32 46.94 46.18 46.91 13,263,949 +0.29(+0.63%)
Nov 27, 2012 46.88 46.97 46.37 46.62 12,218,923 -0.17(-0.37%)
Nov 26, 2012 46.99 47.21 46.46 46.79 14,849,758 -0.48(-1.01%)
Nov 23, 2012 46.69 47.30 46.58 47.27 6,414,281 +0.74(+1.59%)
Nov 21, 2012 46.55 46.84 46.34 46.53 10,472,225 +0.00(+0.00%)
Nov 20, 2012 46.39 46.67 45.96 46.53 13,022,580 +0.04(+0.08%)
Nov 19, 2012 46.80 46.84 46.46 46.49 16,250,416 +0.12(+0.26%)
Nov 16, 2012 45.96 46.45 45.49 46.37 20,806,494 +0.49(+1.06%)
Nov 15, 2012 46.16 46.64 45.56 45.89 19,543,034 -0.33(-0.72%)
Nov 14, 2012 46.67 46.85 46.07 46.22 20,582,130 -0.30(-0.65%)
Nov 13, 2012 45.93 47.00 45.83 46.52 17,482,116 +0.38(+0.83%)
Nov 12, 2012 46.31 46.52 45.79 46.14 10,980,852 +0.00(+0.00%)
Nov 09, 2012 45.77 46.61 45.71 46.14 22,988,806 +0.71(+1.57%)
Nov 08, 2012 47.00 47.03 45.21 45.43 42,991,008 +1.91(+4.39%)
Nov 07, 2012 44.48 44.71 43.51 43.52 30,285,742 -1.68(-3.72%)
Nov 06, 2012 45.23 45.47 44.94 45.21 12,703,736 -0.04(-0.10%)
Nov 05, 2012 45.03 45.34 44.78 45.25 13,865,505 +0.85(+1.91%)
Nov 02, 2012 44.93 45.00 44.35 44.41 10,682,293 -0.32(-0.72%)
Nov 01, 2012 43.96 44.83 43.82 44.73 12,769,173 +0.84(+1.91%)
Oct 31, 2012 44.29 44.54 43.67 43.89 14,282,317 -0.32(-0.73%)
Oct 26, 2012 43.28 44.21 44.21 44.21 18,031,368 +1.21(+2.80%)
Oct 25, 2012 43.42 43.59 42.90 43.01 11,921,912 -0.15(-0.35%)
Oct 24, 2012 44.05 44.14 43.04 43.16 15,470,162 -0.51(-1.17%)
Oct 23, 2012 43.50 43.95 43.18 43.66 12,850,795 -0.33(-0.75%)
Oct 19, 2012 44.92 44.92 43.81 43.99 20,001,838 -0.91(-2.02%)
Oct 18, 2012 45.70 45.71 44.64 44.90 21,108,416 -0.76(-1.67%)
Oct 17, 2012 44.84 45.87 44.84 45.66 14,753,947 +0.46(+1.03%)
Oct 16, 2012 44.55 45.27 44.33 45.20 13,945,996 +0.80(+1.81%)
Oct 15, 2012 44.35 44.53 43.61 44.40 18,065,414 +0.30(+0.68%)
Oct 12, 2012 44.33 44.35 43.51 44.10 19,988,262 -0.24(-0.54%)
Oct 11, 2012 45.27 45.31 44.30 44.34 11,875,997 -0.43(-0.95%)
Oct 10, 2012 45.08 45.13 44.67 44.77 15,403,347 -0.46(-1.01%)
Oct 09, 2012 45.89 46.17 45.15 45.22 17,245,684 -0.76(-1.65%)
Oct 08, 2012 46.46 46.67 45.96 45.98 12,343,300 -0.93(-1.98%)
Oct 05, 2012 47.21 47.74 46.74 46.91 13,388,215 -0.01(-0.02%)
Oct 04, 2012 46.54 47.01 46.18 46.91 9,439,433 +0.43(+0.93%)
Oct 03, 2012 46.54 46.70 46.15 46.48 10,059,829 +0.21(+0.45%)
Oct 02, 2012 46.52 46.66 46.07 46.27 10,648,406 -0.09(-0.19%)
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.