Stock Quote

Qualcomm, Inc. (NQ: QCOM )

117.22 +4.24 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 23,035,924 -0.31(-0.50%)
Apr 19, 2012 63.47 64.85 62.26 62.56 41,687,944 -4.42(-6.60%)
Apr 18, 2012 67.45 67.50 66.54 66.98 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 67.09 66.07 66.22 17,300,856 -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 17,105,444 +1.91(+2.86%)
Mar 23, 2012 66.50 66.74 65.69 66.69 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%)
Mar 01, 2012 62.21 62.89 62.15 62.61 9,940,841 +0.43(+0.69%)
Feb 29, 2012 62.66 62.97 62.00 62.18 13,506,302 -0.50(-0.80%)
Feb 28, 2012 63.40 63.45 62.49 62.68 12,045,546 -0.63(-1.00%)
Feb 27, 2012 62.90 63.61 62.75 63.31 9,785,134 -0.13(-0.20%)
Feb 24, 2012 63.80 63.81 63.37 63.44 7,904,802 -0.07(-0.11%)
Feb 23, 2012 62.55 63.66 62.32 63.51 12,639,289 +0.96(+1.53%)
Feb 22, 2012 62.65 62.94 62.44 62.55 7,782,542 -0.23(-0.37%)
Feb 21, 2012 62.66 62.93 62.35 62.78 8,631,144 +0.26(+0.42%)
Feb 17, 2012 62.26 62.71 62.00 62.52 14,730,105 +0.25(+0.40%)
Feb 16, 2012 61.79 62.40 61.56 62.27 12,328,796 +0.69(+1.12%)
Feb 15, 2012 61.81 61.99 61.36 61.58 10,839,545 -0.13(-0.21%)
Feb 14, 2012 61.52 61.71 61.10 61.71 8,913,305 -0.03(-0.05%)
Feb 13, 2012 61.99 61.99 61.20 61.74 9,317,902 +0.01(+0.02%)
Feb 10, 2012 61.43 61.80 61.24 61.73 10,376,477 -0.21(-0.34%)
Feb 09, 2012 61.59 61.99 61.39 61.94 13,895,263 +0.47(+0.76%)
Feb 08, 2012 61.42 61.67 60.94 61.47 11,454,696 -0.08(-0.13%)
Feb 07, 2012 60.81 61.62 60.54 61.55 12,395,260 +0.48(+0.79%)
Feb 06, 2012 60.82 61.12 60.54 61.07 11,060,786 +0.01(+0.02%)
Feb 03, 2012 60.99 61.33 60.61 61.06 17,430,196 +0.33(+0.54%)
Feb 02, 2012 61.03 61.95 60.60 60.73 34,829,996 +1.17(+1.96%)
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.