Stock Quote

Qualcomm, Inc. (NQ: QCOM )

126.46 -0.03 (-0.02%)
Streaming Delayed Price Updated: 11:37 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.22 47.34 46.63 46.78 12,824,983 -0.76(-1.61%)
Sep 27, 2012 46.82 47.70 46.72 47.54 11,326,661 +0.88(+1.88%)
Sep 26, 2012 46.91 47.43 46.48 46.67 14,432,424 -0.31(-0.65%)
Sep 25, 2012 47.93 48.20 46.94 46.97 17,663,998 -0.70(-1.47%)
Sep 24, 2012 47.55 47.85 47.21 47.67 15,098,315 -0.45(-0.93%)
Sep 21, 2012 48.52 48.64 48.10 48.12 24,855,550 -0.06(-0.13%)
Sep 20, 2012 48.41 48.49 47.32 48.19 18,590,186 -0.55(-1.12%)
Sep 19, 2012 48.70 49.01 48.31 48.73 13,356,948 +0.00(+0.00%)
Sep 18, 2012 48.38 48.94 48.30 48.73 11,445,262 +0.20(+0.42%)
Sep 17, 2012 48.70 48.71 48.25 48.53 13,468,872 -0.05(-0.11%)
Sep 14, 2012 48.05 48.88 47.98 48.58 21,327,904 +0.78(+1.62%)
Sep 13, 2012 46.86 48.11 46.80 47.81 18,650,276 +1.05(+2.25%)
Sep 12, 2012 46.65 46.90 46.40 46.76 11,584,334 +0.44(+0.96%)
Sep 11, 2012 45.91 46.55 45.90 46.31 12,489,050 +0.42(+0.91%)
Sep 10, 2012 46.42 46.93 45.78 45.90 16,172,271 -0.48(-1.03%)
Sep 07, 2012 46.80 47.14 46.34 46.37 15,740,153 -0.52(-1.10%)
Sep 06, 2012 45.90 46.93 45.83 46.89 14,892,410 +1.45(+3.20%)
Sep 05, 2012 45.45 45.59 45.14 45.44 10,198,445 +0.09(+0.20%)
Sep 04, 2012 45.64 45.79 45.06 45.35 12,685,390 -0.48(-1.06%)
Aug 31, 2012 45.93 46.01 45.33 45.83 12,092,142 +0.19(+0.42%)
Aug 30, 2012 45.97 46.21 45.54 45.64 10,357,902 -0.68(-1.47%)
Aug 29, 2012 46.22 46.58 46.07 46.32 10,124,753 -0.19(-0.42%)
Aug 27, 2012 46.64 46.69 46.26 46.51 7,481,801 -0.04(-0.10%)
Aug 24, 2012 46.22 46.70 46.05 46.56 8,585,732 +0.29(+0.62%)
Aug 23, 2012 46.27 46.48 46.05 46.27 7,326,197 -0.09(-0.20%)
Aug 22, 2012 46.35 46.59 45.98 46.36 9,667,967 +0.07(+0.15%)
Aug 21, 2012 46.83 47.20 45.93 46.30 16,708,760 -0.54(-1.15%)
Aug 20, 2012 47.06 47.20 46.50 46.83 10,223,195 -0.37(-0.77%)
Aug 17, 2012 46.91 47.24 46.65 47.20 17,705,858 +0.54(+1.15%)
Aug 16, 2012 46.76 46.98 46.62 46.66 12,669,174 +0.04(+0.08%)
Aug 15, 2012 46.39 46.83 46.17 46.62 10,684,713 +0.10(+0.21%)
Aug 14, 2012 46.54 47.05 46.36 46.53 13,719,203 +0.22(+0.47%)
Aug 13, 2012 45.96 46.38 45.82 46.31 14,147,148 +0.09(+0.19%)
Aug 10, 2012 46.02 46.27 45.76 46.22 7,413,337 -0.01(-0.03%)
Aug 09, 2012 45.89 46.24 45.69 46.24 9,416,459 +0.41(+0.90%)
Aug 08, 2012 45.67 45.90 45.48 45.83 8,774,964 +0.08(+0.18%)
Aug 07, 2012 44.99 45.79 44.92 45.74 13,601,369 +0.90(+2.01%)
Aug 06, 2012 45.05 45.12 44.75 44.84 9,625,638 -0.08(-0.18%)
Aug 03, 2012 44.69 45.01 44.23 44.92 13,198,972 +1.01(+2.31%)
Aug 02, 2012 43.81 44.52 43.37 43.91 13,219,135 -0.48(-1.08%)
Aug 01, 2012 44.81 44.87 44.04 44.39 11,213,217 -0.12(-0.27%)
Jul 31, 2012 44.14 44.89 44.11 44.51 16,357,083 +0.40(+0.90%)
Jul 30, 2012 44.17 44.64 43.97 44.11 10,642,511 -0.14(-0.32%)
Jul 27, 2012 43.87 44.39 43.48 44.25 16,164,045 +0.84(+1.94%)
Jul 26, 2012 43.28 43.83 43.06 43.41 14,597,136 +0.69(+1.62%)
Jul 25, 2012 42.28 43.04 42.06 42.72 14,737,064 +0.37(+0.87%)
Jul 24, 2012 42.83 42.87 41.99 42.35 11,754,820 -0.40(-0.93%)
Jul 23, 2012 42.16 43.00 41.81 42.75 16,085,200 -0.27(-0.62%)
Jul 20, 2012 43.40 43.69 42.98 43.01 16,932,636 -0.56(-1.29%)
Jul 19, 2012 43.89 43.92 42.87 43.58 34,916,656 +1.78(+4.26%)
Jul 18, 2012 40.69 42.24 40.68 41.80 29,145,344 +1.19(+2.92%)
Jul 17, 2012 40.72 41.26 39.59 40.61 21,365,050 +0.07(+0.18%)
Jul 16, 2012 41.21 41.26 40.24 40.54 15,567,175 -0.46(-1.13%)
Jul 13, 2012 40.00 41.15 39.99 41.00 13,577,412 +0.93(+2.33%)
Jul 12, 2012 40.15 40.56 39.61 40.07 15,669,136 -0.48(-1.18%)
Jul 11, 2012 40.99 41.13 39.99 40.55 19,662,334 -0.60(-1.45%)
Jul 10, 2012 41.38 41.66 40.87 41.14 13,506,270 -0.11(-0.27%)
Jul 09, 2012 41.31 41.76 40.96 41.25 10,466,790 +0.01(+0.02%)
Jul 06, 2012 41.66 41.93 40.89 41.25 11,417,226 -0.70(-1.67%)
Jul 05, 2012 41.96 42.27 41.59 41.95 13,871,258 -0.01(-0.02%)
Jul 03, 2012 41.70 42.17 41.58 41.96 10,162,495 +0.44(+1.07%)
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.