Stock Quote

Qualcomm, Inc. (NQ: QCOM )

128.53 -3.59 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 61.59 61.70 60.78 61.46 9,017,711 +0.26(+0.42%)
Aug 30, 2012 61.64 61.97 61.07 61.20 7,724,402 -0.91(-1.47%)
Aug 29, 2012 61.98 62.46 61.78 62.11 7,550,531 -0.26(-0.42%)
Aug 27, 2012 62.54 62.60 62.03 62.37 5,579,551 -0.06(-0.10%)
Aug 24, 2012 61.98 62.62 61.75 62.43 6,402,807 +0.38(+0.62%)
Aug 23, 2012 62.04 62.33 61.75 62.05 5,463,509 -0.12(-0.20%)
Aug 22, 2012 62.15 62.47 61.65 62.17 7,209,883 +0.09(+0.14%)
Aug 21, 2012 62.80 63.30 61.59 62.08 12,460,552 -0.72(-1.15%)
Aug 20, 2012 63.10 63.29 62.35 62.80 7,623,944 -0.49(-0.77%)
Aug 17, 2012 62.90 63.34 62.55 63.29 13,204,138 +0.72(+1.15%)
Aug 16, 2012 62.70 63.00 62.51 62.57 9,448,032 +0.05(+0.08%)
Aug 15, 2012 62.21 62.79 61.91 62.52 7,968,121 +0.13(+0.21%)
Aug 14, 2012 62.41 63.09 62.16 62.39 10,231,091 +0.29(+0.47%)
Aug 13, 2012 61.63 62.19 61.44 62.10 10,550,231 +0.12(+0.19%)
Aug 10, 2012 61.71 62.05 61.36 61.98 5,528,494 -0.02(-0.03%)
Aug 09, 2012 61.53 62.00 61.27 62.00 7,022,321 +0.55(+0.90%)
Aug 08, 2012 61.24 61.55 60.98 61.45 6,543,926 +0.11(+0.18%)
Aug 07, 2012 60.33 61.40 60.24 61.34 10,143,216 +1.21(+2.01%)
Aug 06, 2012 60.41 60.50 60.01 60.13 7,178,316 -0.11(-0.18%)
Aug 03, 2012 59.92 60.35 59.31 60.24 9,843,129 +1.36(+2.31%)
Aug 02, 2012 58.74 59.70 58.16 58.88 9,858,165 -0.64(-1.08%)
Aug 01, 2012 60.09 60.17 59.06 59.52 8,362,253 -0.16(-0.27%)
Jul 31, 2012 59.19 60.19 59.15 59.68 12,198,289 +0.53(+0.90%)
Jul 30, 2012 59.23 59.86 58.96 59.15 7,936,649 -0.19(-0.32%)
Jul 27, 2012 58.82 59.53 58.31 59.34 12,054,331 +1.13(+1.94%)
Jul 26, 2012 58.04 58.77 57.74 58.21 10,885,809 +0.93(+1.62%)
Jul 25, 2012 56.69 57.71 56.40 57.28 10,990,160 +0.50(+0.87%)
Jul 24, 2012 57.43 57.49 56.30 56.78 8,766,153 -0.54(-0.93%)
Jul 23, 2012 56.53 57.66 56.07 57.32 11,995,532 -0.36(-0.62%)
Jul 20, 2012 58.19 58.59 57.63 57.68 12,627,508 -0.76(-1.29%)
Jul 19, 2012 58.85 58.89 57.49 58.44 26,039,084 +2.39(+4.26%)
Jul 18, 2012 54.56 56.64 54.55 56.05 21,735,130 +1.59(+2.92%)
Jul 17, 2012 54.60 55.33 53.09 54.46 15,932,978 +0.10(+0.18%)
Jul 16, 2012 55.26 55.33 53.96 54.36 11,609,215 -0.62(-1.13%)
Jul 13, 2012 53.64 55.19 53.62 54.98 10,125,350 +1.25(+2.33%)
Jul 12, 2012 53.84 54.39 53.11 53.73 11,685,253 -0.64(-1.18%)
Jul 11, 2012 54.97 55.15 53.62 54.37 14,663,179 -0.80(-1.45%)
Jul 10, 2012 55.49 55.86 54.80 55.17 10,072,296 -0.15(-0.27%)
Jul 09, 2012 55.39 56.00 54.93 55.32 7,805,605 +0.01(+0.02%)
Jul 06, 2012 55.87 56.23 54.83 55.31 8,514,392 -0.94(-1.67%)
Jul 05, 2012 56.27 56.68 55.77 56.25 10,344,486 -0.01(-0.02%)
Jul 03, 2012 55.92 56.55 55.75 56.26 7,578,677 +0.59(+1.07%)
Jul 02, 2012 55.65 55.86 54.87 55.66 9,894,444 -0.02(-0.03%)
Jun 29, 2012 55.71 55.95 54.47 55.68 13,548,265 +1.38(+2.54%)
Jun 28, 2012 54.58 55.20 53.77 54.30 13,326,077 -0.61(-1.11%)
Jun 27, 2012 53.90 55.44 53.84 54.91 11,946,340 +0.99(+1.84%)
Jun 26, 2012 53.77 54.49 53.41 53.92 14,081,711 +0.37(+0.68%)
Jun 25, 2012 55.13 55.37 53.45 53.55 18,901,044 -2.09(-3.75%)
Jun 22, 2012 55.27 55.94 55.14 55.64 13,150,001 +0.51(+0.93%)
Jun 21, 2012 57.17 57.35 55.04 55.13 15,252,268 -1.87(-3.28%)
Jun 20, 2012 57.18 57.68 56.66 57.00 13,417,038 -0.02(-0.04%)
Jun 19, 2012 56.77 57.32 56.67 57.02 10,031,432 +0.25(+0.44%)
Jun 18, 2012 56.12 57.30 55.80 56.77 12,788,165 +0.27(+0.48%)
Jun 15, 2012 56.39 57.16 55.62 56.50 30,970,200 -0.29(-0.51%)
Jun 14, 2012 58.88 58.89 56.01 56.79 27,236,872 -2.15(-3.65%)
Jun 13, 2012 59.35 59.69 58.67 58.94 7,529,098 -0.46(-0.77%)
Jun 12, 2012 57.95 59.45 57.60 59.40 14,961,803 +1.61(+2.79%)
Jun 11, 2012 58.97 59.29 57.67 57.79 12,483,975 -0.97(-1.65%)
Jun 08, 2012 57.93 58.92 57.54 58.76 8,861,479 +0.76(+1.31%)
Jun 07, 2012 59.14 59.50 57.83 58.00 9,156,695 -0.41(-0.69%)
Jun 06, 2012 57.40 58.56 57.25 58.41 12,955,946 +1.23(+2.14%)
Jun 05, 2012 55.54 57.30 55.45 57.18 11,730,276 +1.33(+2.38%)
Jun 04, 2012 55.12 55.92 54.92 55.85 12,294,555 +0.73(+1.32%)
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.