Stock Quote

Qualcomm, Inc. (NQ: QCOM )

182.63 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 61.49 61.61 60.90 60.96 0 -0.13(-0.21%)
Jun 28, 2013 60.64 61.63 60.55 61.09 13,533,283 +0.01(+0.02%)
Jun 27, 2013 61.63 61.77 60.27 61.08 14,248,955 -0.19(-0.31%)
Jun 26, 2013 62.56 62.92 61.17 61.27 22,000,650 -0.54(-0.87%)
Jun 25, 2013 60.42 62.38 60.37 61.81 21,204,895 +1.93(+3.21%)
Jun 24, 2013 60.00 60.21 59.46 59.88 17,769,693 -0.78(-1.29%)
Jun 21, 2013 60.93 61.05 60.22 60.67 25,052,814 -0.25(-0.41%)
Jun 20, 2013 61.40 61.85 60.67 60.92 14,302,600 -0.99(-1.60%)
Jun 19, 2013 62.63 62.80 61.83 61.91 11,231,829 -0.47(-0.75%)
Jun 18, 2013 62.29 62.73 62.01 62.38 11,624,355 +0.31(+0.50%)
Jun 17, 2013 61.61 62.35 61.49 62.07 13,527,804 +0.69(+1.12%)
Jun 14, 2013 61.79 61.93 61.34 61.38 0 -0.58(-0.94%)
Jun 13, 2013 61.22 62.12 60.75 61.96 11,578,584 +0.85(+1.39%)
Jun 12, 2013 61.97 61.97 61.01 61.11 14,631,643 -0.55(-0.89%)
Jun 11, 2013 61.47 62.05 61.15 61.66 11,794,094 -0.37(-0.60%)
Jun 10, 2013 62.11 62.20 61.67 62.03 0 -0.07(-0.11%)
Jun 07, 2013 62.90 63.11 61.42 62.10 0 -0.87(-1.38%)
Jun 06, 2013 63.34 63.82 62.53 62.97 0 -0.18(-0.29%)
Jun 05, 2013 63.65 63.65 62.68 63.15 0 -0.56(-0.88%)
Jun 04, 2013 63.43 64.04 63.20 63.71 0 +0.48(+0.76%)
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.