Stock Quote

Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 46.53 46.76 46.04 46.17 18,188,916 -0.37(-0.80%)
Feb 28, 2012 47.08 47.12 46.40 46.54 16,221,718 -0.31(-0.66%)
Feb 27, 2012 46.55 47.07 46.44 46.85 13,222,523 -0.10(-0.20%)
Feb 24, 2012 47.21 47.22 46.90 46.95 10,681,655 -0.05(-0.11%)
Feb 23, 2012 46.29 47.11 46.12 47.00 17,079,306 +0.71(+1.53%)
Feb 22, 2012 46.36 46.58 46.21 46.29 10,516,447 -0.17(-0.37%)
Feb 21, 2012 46.37 46.57 46.14 46.46 11,663,152 +0.19(+0.42%)
Feb 17, 2012 46.07 46.41 45.88 46.27 19,904,598 +0.19(+0.40%)
Feb 16, 2012 45.73 46.18 45.56 46.08 16,659,741 +0.51(+1.12%)
Feb 15, 2012 45.74 45.87 45.41 45.57 14,647,335 -0.10(-0.21%)
Feb 14, 2012 45.53 45.67 45.22 45.67 12,044,432 -0.02(-0.05%)
Feb 13, 2012 45.87 45.87 45.29 45.69 12,591,159 +0.01(+0.02%)
Feb 10, 2012 45.46 45.73 45.32 45.68 14,021,597 -0.16(-0.34%)
Feb 09, 2012 45.58 45.87 45.43 45.84 18,776,486 +0.35(+0.76%)
Feb 08, 2012 45.45 45.64 45.10 45.49 15,478,581 -0.06(-0.13%)
Feb 07, 2012 45.00 45.60 44.80 45.55 16,749,552 +0.36(+0.79%)
Feb 06, 2012 45.01 45.23 44.80 45.19 14,946,295 +0.01(+0.02%)
Feb 03, 2012 45.13 45.39 44.85 45.19 23,553,196 +0.24(+0.54%)
Feb 02, 2012 45.16 45.85 44.85 44.94 47,065,316 +0.87(+1.96%)
Feb 01, 2012 44.02 44.22 43.51 44.08 37,407,920 +0.55(+1.26%)
Jan 31, 2012 43.63 43.92 43.37 43.53 18,311,632 +0.14(+0.32%)
Jan 30, 2012 42.36 43.40 42.20 43.39 17,638,788 +0.62(+1.45%)
Jan 27, 2012 42.59 43.03 42.58 42.77 13,913,212 -0.01(-0.03%)
Jan 26, 2012 43.76 43.92 42.58 42.78 27,592,560 -0.87(-2.00%)
Jan 25, 2012 43.75 44.03 43.31 43.65 28,973,004 +0.23(+0.53%)
Jan 24, 2012 42.74 43.43 42.60 43.43 15,491,306 +0.39(+0.91%)
Jan 23, 2012 42.88 43.45 42.82 43.03 17,869,068 +0.31(+0.73%)
Jan 20, 2012 42.94 43.00 42.53 42.72 22,350,170 -0.20(-0.47%)
Jan 19, 2012 42.71 43.10 42.53 42.92 17,970,580 +0.30(+0.71%)
Jan 18, 2012 42.27 42.86 42.15 42.62 17,990,248 +0.33(+0.79%)
Jan 17, 2012 42.13 42.73 41.97 42.29 16,771,481 +0.44(+1.06%)
Jan 13, 2012 41.40 41.98 41.38 41.84 14,212,603 +0.16(+0.37%)
Jan 12, 2012 41.15 41.82 41.06 41.69 15,387,719 +0.53(+1.28%)
Jan 11, 2012 41.26 41.46 41.11 41.16 9,648,443 -0.10(-0.23%)
Jan 10, 2012 41.86 41.89 41.23 41.26 15,771,845 -0.12(-0.29%)
Jan 09, 2012 41.55 41.71 41.02 41.38 17,111,802 -0.19(-0.45%)
Jan 06, 2012 41.38 41.74 41.34 41.56 10,864,433 +0.07(+0.18%)
Jan 05, 2012 41.35 41.59 40.92 41.49 15,564,766 +0.17(+0.41%)
Jan 04, 2012 40.86 41.59 40.38 41.32 23,767,850 +0.84(+2.07%)
Dec 30, 2011 40.59 40.69 40.45 40.48 6,540,859 -0.11(-0.27%)
Dec 29, 2011 40.30 40.66 40.28 40.59 7,903,435 +0.38(+0.94%)
Dec 28, 2011 40.55 40.66 40.02 40.21 9,535,038 -0.39(-0.97%)
Dec 27, 2011 40.18 40.69 39.97 40.61 8,783,984 +0.18(+0.44%)
Dec 23, 2011 40.41 40.51 39.92 40.43 7,662,251 +0.84(+2.13%)
Dec 21, 2011 40.10 40.26 39.07 39.58 13,366,019 -0.46(-1.14%)
Dec 20, 2011 39.13 40.21 39.07 40.04 19,351,656 +1.62(+4.21%)
Dec 19, 2011 39.22 39.27 38.30 38.42 15,792,818 -0.51(-1.31%)
Dec 16, 2011 39.15 39.84 38.79 38.93 26,814,256 +0.04(+0.11%)
Dec 15, 2011 39.78 39.79 38.62 38.89 15,806,427 -0.41(-1.04%)
Dec 14, 2011 40.10 40.19 38.99 39.30 17,386,828 -0.81(-2.01%)
Dec 13, 2011 40.99 41.24 39.81 40.10 18,803,112 -0.44(-1.08%)
Dec 12, 2011 40.27 40.60 39.96 40.54 13,400,431 -0.30(-0.72%)
Dec 09, 2011 39.95 41.00 39.78 40.84 15,708,083 +0.82(+2.05%)
Dec 08, 2011 40.00 40.69 39.87 40.01 21,029,458 -0.28(-0.70%)
Dec 07, 2011 40.35 40.51 39.63 40.29 17,976,978 -0.28(-0.69%)
Dec 06, 2011 40.41 40.82 40.00 40.58 14,852,158 +0.25(+0.62%)
Dec 05, 2011 40.83 40.84 39.73 40.32 19,812,754 +0.11(+0.28%)
Dec 02, 2011 41.00 41.22 40.18 40.21 17,246,244 -0.29(-0.71%)
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.