Stock Quote

Qualcomm, Inc. (NQ: QCOM )

178.86 USD -9.83 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 54.85 54.99 54.66 54.70 4,840,467 -0.15(-0.27%)
Dec 29, 2011 54.46 54.94 54.43 54.85 5,848,821 +0.51(+0.94%)
Dec 28, 2011 54.80 54.95 54.08 54.34 7,056,265 -0.53(-0.97%)
Dec 27, 2011 54.30 54.99 54.01 54.87 6,500,458 +0.24(+0.44%)
Dec 23, 2011 54.60 54.74 53.95 54.63 5,670,336 +1.14(+2.13%)
Dec 21, 2011 54.19 54.40 52.80 53.49 9,891,326 -0.61(-1.14%)
Dec 20, 2011 52.87 54.34 52.79 54.10 14,320,909 +2.19(+4.21%)
Dec 19, 2011 53.00 53.07 51.76 51.92 11,687,243 -0.69(-1.31%)
Dec 16, 2011 52.90 53.83 52.42 52.61 19,843,496 +0.06(+0.11%)
Dec 15, 2011 53.75 53.77 52.19 52.55 11,697,314 -0.55(-1.04%)
Dec 14, 2011 54.18 54.31 52.69 53.10 12,866,866 -1.09(-2.01%)
Dec 13, 2011 55.39 55.73 53.79 54.19 13,914,966 -0.59(-1.08%)
Dec 12, 2011 54.41 54.86 54.00 54.78 9,916,792 -0.40(-0.72%)
Dec 09, 2011 53.99 55.40 53.75 55.18 11,624,536 +1.11(+2.05%)
Dec 08, 2011 54.05 54.99 53.88 54.07 15,562,541 -0.38(-0.70%)
Dec 07, 2011 54.53 54.74 53.55 54.45 13,303,598 -0.38(-0.69%)
Dec 06, 2011 54.61 55.16 54.05 54.83 10,991,121 +0.34(+0.62%)
Dec 05, 2011 55.17 55.18 53.69 54.49 14,662,137 +0.15(+0.28%)
Dec 02, 2011 55.40 55.70 54.29 54.34 12,762,830 -0.39(-0.71%)
Dec 01, 2011 54.70 55.09 54.35 54.73 9,834,138 -0.07(-0.13%)
Nov 30, 2011 54.80 55.12 54.08 54.80 18,218,474 +1.69(+3.18%)
Nov 29, 2011 53.99 54.58 52.85 53.11 13,503,806 -0.83(-1.54%)
Nov 28, 2011 53.42 54.04 53.19 53.94 12,526,552 +2.08(+4.01%)
Nov 25, 2011 51.68 53.00 51.68 51.86 8,318,680 -0.17(-0.33%)
Nov 23, 2011 53.42 53.48 51.60 52.03 24,133,486 -2.45(-4.50%)
Nov 22, 2011 53.94 55.02 53.93 54.48 13,230,217 +0.21(+0.39%)
Nov 21, 2011 54.39 54.77 53.80 54.27 15,544,223 -1.40(-2.51%)
Nov 18, 2011 56.55 56.56 55.44 55.67 14,375,838 -0.71(-1.26%)
Nov 17, 2011 56.64 57.17 55.41 56.38 19,433,172 -0.50(-0.88%)
Nov 16, 2011 56.72 57.97 56.31 56.88 15,504,481 -0.52(-0.91%)
Nov 15, 2011 56.78 57.75 56.48 57.40 13,228,623 +0.30(+0.53%)
Nov 14, 2011 56.57 57.50 56.44 57.10 16,660,168 +0.48(+0.85%)
Nov 11, 2011 55.92 56.99 55.66 56.62 12,743,992 +1.41(+2.55%)
Nov 10, 2011 56.14 56.22 54.65 55.21 11,667,183 -0.20(-0.36%)
Nov 09, 2011 55.68 56.50 54.95 55.41 15,984,480 -1.62(-2.84%)
Nov 08, 2011 57.14 57.29 56.26 57.03 12,956,848 +0.11(+0.19%)
Nov 07, 2011 55.80 56.99 55.80 56.92 14,849,917 +0.42(+0.74%)
Nov 04, 2011 55.14 56.67 55.11 56.50 21,857,593 +0.39(+0.70%)
Nov 03, 2011 56.28 56.96 54.76 56.11 44,713,841 +3.93(+7.53%)
Nov 02, 2011 51.10 52.32 51.07 52.18 26,741,188 +2.04(+4.07%)
Nov 01, 2011 49.92 50.82 49.78 50.14 22,660,422 -1.46(-2.83%)
Oct 31, 2011 52.68 53.11 51.60 51.60 21,398,102 -1.63(-3.06%)
Oct 28, 2011 53.41 53.50 52.71 53.23 11,445,465 -0.29(-0.54%)
Oct 27, 2011 53.09 54.00 52.50 53.52 17,145,750 +1.92(+3.72%)
Oct 26, 2011 52.82 52.83 50.79 51.60 20,141,092 -0.72(-1.38%)
Oct 25, 2011 53.41 53.70 52.20 52.32 12,847,567 -1.29(-2.41%)
Oct 24, 2011 52.40 53.80 52.36 53.61 11,234,615 +1.59(+3.06%)
Oct 21, 2011 52.76 52.84 51.48 52.02 18,198,201 +0.01(+0.02%)
Oct 20, 2011 52.81 53.26 51.72 52.01 17,074,706 -0.59(-1.12%)
Oct 19, 2011 53.80 54.43 52.36 52.60 15,089,782 -1.96(-3.59%)
Oct 18, 2011 53.60 54.95 53.08 54.56 13,138,853 +0.92(+1.72%)
Oct 17, 2011 54.70 54.90 53.34 53.64 10,745,669 -1.34(-2.44%)
Oct 14, 2011 54.05 55.03 53.84 54.98 16,258,743 +1.67(+3.13%)
Oct 13, 2011 51.94 53.41 51.90 53.31 12,539,790 +1.27(+2.44%)
Oct 12, 2011 52.30 52.94 52.02 52.04 11,140,799 +0.39(+0.76%)
Oct 11, 2011 52.02 52.11 51.51 51.65 10,260,955 -0.44(-0.84%)
Oct 10, 2011 51.01 52.14 50.59 52.09 11,462,239 +1.86(+3.70%)
Oct 07, 2011 50.94 51.00 49.64 50.23 14,967,868 -0.64(-1.26%)
Oct 06, 2011 50.69 50.96 50.00 50.87 14,772,787 +0.10(+0.20%)
Oct 05, 2011 49.63 50.90 49.33 50.77 18,589,277 +1.34(+2.71%)
Oct 04, 2011 47.06 49.56 46.40 49.43 26,082,858 +1.78(+3.74%)
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.