Stock Quote

Qualcomm, Inc. (NQ: QCOM )

173.64 USD -5.22 (-2.92%)
Streaming Delayed Price Updated: 3:44 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 57.29 57.71 56.30 57.31 13,410,740 -0.14(-0.24%)
May 30, 2012 57.49 58.01 56.87 57.45 11,060,777 -0.94(-1.61%)
May 29, 2012 57.90 58.75 57.61 58.39 10,971,486 +1.07(+1.87%)
May 25, 2012 57.20 57.73 57.00 57.32 8,024,403 +0.17(+0.30%)
May 24, 2012 58.41 58.68 56.65 57.15 13,447,295 -0.99(-1.70%)
May 23, 2012 57.50 58.42 57.09 58.14 15,291,171 +0.21(+0.36%)
May 22, 2012 57.41 58.30 57.35 57.93 16,014,128 +0.71(+1.24%)
May 21, 2012 55.85 57.58 55.85 57.22 20,321,494 +1.24(+2.22%)
May 18, 2012 57.46 58.30 55.72 55.98 20,135,857 -1.18(-2.06%)
May 17, 2012 59.26 59.36 56.55 57.16 24,028,011 -1.95(-3.30%)
May 16, 2012 61.66 61.93 59.07 59.11 21,045,451 -2.33(-3.79%)
May 15, 2012 61.55 62.50 61.27 61.44 10,579,042 -0.02(-0.03%)
May 14, 2012 61.17 62.13 60.97 61.46 7,552,878 -0.40(-0.65%)
May 11, 2012 62.05 63.06 61.57 61.86 9,305,425 -0.62(-0.99%)
May 10, 2012 62.59 62.80 62.22 62.48 8,302,454 +0.47(+0.76%)
May 09, 2012 61.95 62.90 61.81 62.01 12,259,804 -0.66(-1.05%)
May 08, 2012 61.73 62.81 60.86 62.67 14,090,583 +0.75(+1.21%)
May 07, 2012 61.28 62.31 61.25 61.92 8,798,164 +0.01(+0.02%)
May 04, 2012 63.04 63.07 61.38 61.91 14,061,218 -1.64(-2.58%)
May 03, 2012 64.48 64.72 63.46 63.55 8,055,791 -0.69(-1.07%)
May 02, 2012 63.21 64.30 62.76 64.24 10,374,389 +0.60(+0.94%)
May 01, 2012 63.82 64.63 63.39 63.64 10,756,154 -0.19(-0.30%)
Apr 30, 2012 63.98 64.13 63.40 63.83 8,570,736 -0.35(-0.55%)
Apr 27, 2012 64.37 64.49 63.92 64.18 7,323,298 +0.27(+0.42%)
Apr 26, 2012 63.32 63.99 63.10 63.91 11,419,485 +0.65(+1.03%)
Apr 25, 2012 63.03 63.51 62.66 63.26 16,700,871 +1.40(+2.26%)
Apr 24, 2012 61.50 62.46 61.26 61.86 15,928,986 +0.30(+0.49%)
Apr 23, 2012 61.82 62.04 61.36 61.56 14,148,830 -0.69(-1.11%)
Apr 20, 2012 62.84 63.31 62.22 62.25 23,035,925 -0.31(-0.50%)
Apr 19, 2012 63.47 64.85 62.26 62.56 41,687,942 -4.42(-6.60%)
Apr 18, 2012 67.45 67.50 66.54 66.99 21,856,454 -0.25(-0.36%)
Apr 17, 2012 66.77 67.88 66.43 67.23 14,001,273 +0.98(+1.48%)
Apr 16, 2012 67.34 67.50 65.53 66.25 16,189,597 -0.42(-0.63%)
Apr 13, 2012 68.00 68.13 66.59 66.67 15,746,186 -1.66(-2.43%)
Apr 12, 2012 66.52 68.57 66.32 68.33 15,714,273 +2.11(+3.18%)
Apr 11, 2012 66.92 67.50 66.10 66.22 11,825,265 +0.00(+0.01%)
Apr 10, 2012 66.68 67.10 66.07 66.22 17,300,855 -0.28(-0.42%)
Apr 09, 2012 66.12 67.77 65.58 66.50 9,976,237 -0.69(-1.03%)
Apr 05, 2012 67.31 67.60 67.07 67.19 16,003,469 -0.20(-0.30%)
Apr 04, 2012 67.34 67.71 66.84 67.39 10,898,758 -0.74(-1.09%)
Apr 03, 2012 68.41 68.77 67.73 68.13 10,812,355 -0.19(-0.28%)
Apr 02, 2012 68.25 68.83 67.50 68.32 10,439,665 +0.26(+0.38%)
Mar 30, 2012 68.25 68.28 67.76 68.06 8,117,808 +0.13(+0.19%)
Mar 29, 2012 67.88 67.99 67.30 67.93 8,426,897 -0.19(-0.28%)
Mar 28, 2012 68.18 68.68 67.34 68.12 10,022,794 -0.37(-0.54%)
Mar 27, 2012 68.59 68.87 68.34 68.49 10,089,232 -0.10(-0.15%)
Mar 26, 2012 67.34 68.71 67.30 68.59 17,105,443 +1.90(+2.86%)
Mar 23, 2012 66.50 66.74 65.69 66.68 9,777,129 +0.39(+0.60%)
Mar 22, 2012 66.23 66.41 65.95 66.29 7,649,549 -0.14(-0.21%)
Mar 21, 2012 66.85 66.90 65.90 66.43 13,452,566 -0.32(-0.48%)
Mar 20, 2012 66.43 66.82 66.33 66.75 11,400,458 +0.00(+0.00%)
Mar 19, 2012 65.84 67.00 65.54 66.75 14,613,009 +1.34(+2.05%)
Mar 16, 2012 65.17 65.62 65.08 65.41 17,787,910 +0.20(+0.31%)
Mar 15, 2012 65.28 65.49 64.88 65.21 10,019,682 +0.10(+0.15%)
Mar 14, 2012 64.81 65.56 64.70 65.11 15,125,771 +0.26(+0.40%)
Mar 13, 2012 64.16 64.89 64.15 64.85 11,905,986 +1.00(+1.57%)
Mar 12, 2012 63.95 64.19 63.46 63.85 7,606,228 -0.08(-0.13%)
Mar 09, 2012 63.59 64.28 63.43 63.93 12,233,312 +0.61(+0.96%)
Mar 08, 2012 62.99 63.64 62.87 63.32 10,566,175 +0.60(+0.96%)
Mar 07, 2012 61.81 62.95 61.49 62.72 12,337,292 +1.16(+1.88%)
Mar 06, 2012 61.77 62.45 60.93 61.56 14,151,619 -0.55(-0.89%)
Mar 05, 2012 62.23 62.32 61.51 62.11 9,242,948 -0.32(-0.51%)
Mar 02, 2012 62.68 62.74 62.16 62.43 6,715,447 -0.18(-0.29%)
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.