Qualcomm, Inc. (NQ: QCOM )

118.21 -1.57 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 41.55 41.72 40.62 41.52 18,167,310 +1.03(+2.54%)
Jun 28, 2012 40.70 41.17 40.10 40.49 17,869,370 -0.45(-1.11%)
Jun 27, 2012 40.20 41.34 40.15 40.95 16,019,236 +0.74(+1.84%)
Jun 26, 2012 40.10 40.64 39.83 40.21 18,882,624 +0.27(+0.68%)
Jun 25, 2012 41.11 41.29 39.86 39.94 25,345,026 -1.55(-3.75%)
Jun 22, 2012 41.22 41.72 41.12 41.49 17,633,264 +0.38(+0.93%)
Jun 21, 2012 42.63 42.77 41.05 41.11 20,452,262 -1.39(-3.28%)
Jun 20, 2012 42.64 43.01 42.25 42.51 17,991,344 -0.01(-0.04%)
Jun 19, 2012 42.34 42.75 42.26 42.52 13,451,474 +0.19(+0.44%)
Jun 18, 2012 41.85 42.73 41.61 42.34 17,148,066 +0.20(+0.48%)
Jun 15, 2012 42.05 42.63 41.48 42.13 41,528,948 -0.22(-0.51%)
Jun 14, 2012 43.91 43.92 41.77 42.35 36,522,808 -1.60(-3.65%)
Jun 13, 2012 44.26 44.51 43.75 43.95 10,096,013 -0.34(-0.77%)
Jun 12, 2012 43.22 44.33 42.96 44.30 20,062,768 +1.20(+2.79%)
Jun 11, 2012 43.98 44.22 43.01 43.10 16,740,169 -0.72(-1.65%)
Jun 08, 2012 43.20 43.94 42.91 43.82 11,882,646 +0.57(+1.31%)
Jun 07, 2012 44.10 44.37 43.13 43.25 12,278,511 -0.30(-0.69%)
Jun 06, 2012 42.81 43.67 42.69 43.56 17,373,050 +0.91(+2.14%)
Jun 05, 2012 41.42 42.73 41.35 42.64 15,729,509 +0.99(+2.38%)
Jun 04, 2012 41.11 41.70 40.96 41.65 16,486,169 +0.54(+1.32%)
Jun 01, 2012 41.74 42.07 40.90 41.11 23,459,012 -1.63(-3.82%)
May 31, 2012 42.72 43.04 41.99 42.74 17,982,898 -0.10(-0.24%)
May 30, 2012 42.87 43.26 42.41 42.84 14,831,756 -0.51(-1.19%)
May 29, 2012 42.99 43.63 42.78 43.36 14,775,283 +0.79(+1.87%)
May 25, 2012 42.47 42.87 42.33 42.56 10,806,451 +0.13(+0.30%)
May 24, 2012 43.37 43.57 42.07 42.44 18,109,450 -0.74(-1.70%)
May 23, 2012 42.70 43.38 42.39 43.17 20,592,596 +0.16(+0.36%)
May 22, 2012 42.63 43.29 42.59 43.02 21,566,200 +0.53(+1.24%)
May 21, 2012 41.47 42.76 41.47 42.49 27,366,924 +0.92(+2.22%)
May 18, 2012 42.67 43.29 41.38 41.57 27,116,926 -0.88(-2.06%)
May 17, 2012 44.00 44.08 41.99 42.44 32,358,486 -1.45(-3.30%)
May 16, 2012 45.79 45.99 43.86 43.89 28,341,876 -1.73(-3.79%)
May 15, 2012 45.70 46.41 45.50 45.62 14,246,779 -0.01(-0.03%)
May 14, 2012 45.42 46.14 45.27 45.64 10,171,449 -0.30(-0.65%)
May 11, 2012 46.08 46.83 45.72 45.93 12,531,601 -0.46(-0.99%)
May 10, 2012 46.48 46.63 46.20 46.39 11,180,902 +0.35(+0.76%)
May 09, 2012 46.00 46.71 45.90 46.05 16,510,259 -0.49(-1.05%)
May 08, 2012 45.84 46.64 45.19 46.54 18,975,766 +0.56(+1.21%)
May 07, 2012 45.50 46.27 45.48 45.98 11,848,474 +0.01(+0.02%)
May 04, 2012 46.81 46.83 45.58 45.97 18,936,220 -1.22(-2.58%)
May 03, 2012 47.88 48.06 47.12 47.19 10,848,721 -0.51(-1.07%)
May 02, 2012 46.94 47.75 46.60 47.70 13,971,173 +0.45(+0.94%)
May 01, 2012 47.39 47.99 47.07 47.26 14,485,296 -0.14(-0.30%)
Apr 30, 2012 47.51 47.62 47.08 47.40 11,542,197 -0.26(-0.55%)
Apr 27, 2012 47.80 47.89 47.46 47.66 9,862,274 +0.20(+0.42%)
Apr 26, 2012 47.02 47.52 46.86 47.46 15,378,602 +0.48(+1.03%)
Apr 25, 2012 46.80 47.16 46.53 46.97 22,491,036 +1.04(+2.26%)
Apr 24, 2012 45.67 46.38 45.49 45.93 21,451,540 +0.22(+0.49%)
Apr 23, 2012 45.90 46.07 45.56 45.71 19,054,206 -0.51(-1.11%)
Apr 20, 2012 46.66 47.01 46.20 46.22 31,022,442 -0.23(-0.50%)
Apr 19, 2012 47.13 48.15 46.23 46.46 56,141,088 -3.28(-6.60%)
Apr 18, 2012 50.09 50.12 49.41 49.74 29,434,052 -0.18(-0.36%)
Apr 17, 2012 49.58 50.40 49.33 49.92 18,855,492 +0.73(+1.48%)
Apr 16, 2012 50.00 50.12 48.66 49.19 21,802,504 -0.31(-0.63%)
Apr 13, 2012 50.49 50.59 49.45 49.51 21,205,364 -1.23(-2.43%)
Apr 12, 2012 49.39 50.92 49.25 50.74 21,162,386 +1.56(+3.18%)
Apr 11, 2012 49.69 50.12 49.08 49.18 15,925,066 +0.00(+0.01%)
Apr 10, 2012 49.51 49.82 49.06 49.17 23,299,036 -0.21(-0.42%)
Apr 09, 2012 49.10 50.32 48.70 49.38 13,434,983 -0.51(-1.03%)
Apr 05, 2012 49.98 50.20 49.80 49.89 21,551,846 -0.15(-0.30%)
Apr 04, 2012 50.00 50.28 49.63 50.04 14,677,340 -0.55(-1.09%)
Apr 03, 2012 50.80 51.07 50.29 50.59 14,560,981 -0.14(-0.28%)
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.