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 (%)
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%)
Apr 02, 2012 51.00 51.44 50.44 51.05 13,970,007 +0.19(+0.38%)
Mar 30, 2012 51.00 51.03 50.64 50.86 10,862,976 +0.10(+0.19%)
Mar 29, 2012 50.73 50.81 50.29 50.76 11,276,589 -0.14(-0.28%)
Mar 28, 2012 50.95 51.32 50.32 50.91 13,412,164 -0.28(-0.54%)
Mar 27, 2012 51.26 51.47 51.07 51.18 13,501,069 -0.07(-0.15%)
Mar 26, 2012 50.32 51.35 50.29 51.26 22,889,928 +1.42(+2.86%)
Mar 23, 2012 49.69 49.87 49.09 49.83 13,083,424 +0.30(+0.60%)
Mar 22, 2012 49.49 49.63 49.28 49.54 10,236,368 -0.10(-0.21%)
Mar 21, 2012 49.96 49.99 49.25 49.64 18,001,770 -0.24(-0.48%)
Mar 20, 2012 49.64 49.93 49.57 49.88 15,255,708 +0.00(+0.00%)
Mar 19, 2012 49.20 50.07 48.98 49.88 19,554,634 +1.00(+2.05%)
Mar 16, 2012 48.70 49.04 48.63 48.88 23,803,180 +0.15(+0.31%)
Mar 15, 2012 48.78 48.94 48.48 48.73 13,408,000 +0.07(+0.15%)
Mar 14, 2012 48.43 48.99 48.35 48.66 20,240,796 +0.19(+0.40%)
Mar 13, 2012 47.95 48.49 47.94 48.46 15,932,188 +0.75(+1.57%)
Mar 12, 2012 47.79 47.97 47.42 47.71 10,178,397 -0.06(-0.12%)
Mar 09, 2012 47.52 48.04 47.40 47.77 16,370,205 +0.46(+0.96%)
Mar 08, 2012 47.07 47.56 46.98 47.32 14,139,298 +0.45(+0.96%)
Mar 07, 2012 46.19 47.04 45.95 46.87 16,509,347 +0.87(+1.88%)
Mar 06, 2012 46.16 46.67 45.53 46.00 18,937,218 -0.41(-0.89%)
Mar 05, 2012 46.50 46.57 45.97 46.41 12,368,601 -0.24(-0.51%)
Mar 02, 2012 46.84 46.89 46.45 46.65 8,986,384 -0.13(-0.29%)
Mar 01, 2012 46.49 47.00 46.44 46.79 13,302,497 +0.32(+0.69%)
Feb 29, 2012 46.83 47.06 46.33 46.47 18,073,676 -0.37(-0.80%)
Feb 28, 2012 47.38 47.42 46.70 46.84 16,118,943 -0.31(-0.66%)
Feb 27, 2012 46.84 47.37 46.73 47.15 13,138,756 -0.10(-0.21%)
Feb 24, 2012 47.52 47.52 47.20 47.25 10,613,985 -0.05(-0.11%)
Feb 23, 2012 46.58 47.41 46.41 47.30 16,971,104 +0.72(+1.53%)
Feb 22, 2012 46.66 46.88 46.50 46.58 10,449,823 -0.17(-0.37%)
Feb 21, 2012 46.67 46.87 46.44 46.76 11,589,263 +0.19(+0.42%)
Feb 17, 2012 46.37 46.70 46.17 46.56 19,778,498 +0.19(+0.40%)
Feb 16, 2012 46.02 46.47 45.85 46.38 16,554,197 +0.51(+1.12%)
Feb 15, 2012 46.03 46.17 45.70 45.86 14,554,541 -0.10(-0.21%)
Feb 14, 2012 45.82 45.96 45.50 45.96 11,968,128 -0.02(-0.05%)
Feb 13, 2012 46.17 46.17 45.58 45.98 12,511,391 +0.01(+0.02%)
Feb 10, 2012 45.75 46.03 45.61 45.97 13,932,767 -0.16(-0.34%)
Feb 09, 2012 45.87 46.17 45.72 46.13 18,657,534 +0.35(+0.76%)
Feb 08, 2012 45.74 45.93 45.39 45.78 15,380,520 -0.06(-0.13%)
Feb 07, 2012 45.29 45.89 45.09 45.84 16,643,440 +0.36(+0.79%)
Feb 06, 2012 45.30 45.52 45.09 45.48 14,851,607 +0.01(+0.02%)
Feb 03, 2012 45.42 45.68 45.14 45.47 23,403,980 +0.25(+0.54%)
Feb 02, 2012 45.45 46.14 45.13 45.23 46,767,148 +0.87(+1.96%)
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.