Qualcomm, Inc. (NQ: QCOM )

130.12 USD -0.08 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 60.64 61.63 60.55 61.09 13,533,283 +0.01(+0.02%)
Jun 27, 2013 61.63 61.77 60.27 61.08 14,248,955 -0.19(-0.31%)
Jun 26, 2013 62.56 62.92 61.17 61.27 22,000,650 -0.54(-0.87%)
Jun 25, 2013 60.42 62.38 60.37 61.81 21,204,895 +1.93(+3.21%)
Jun 24, 2013 60.00 60.21 59.46 59.88 17,769,693 -0.78(-1.29%)
Jun 21, 2013 60.93 61.05 60.22 60.67 25,052,814 -0.25(-0.41%)
Jun 20, 2013 61.40 61.85 60.67 60.92 14,302,600 -0.99(-1.60%)
Jun 19, 2013 62.63 62.80 61.83 61.91 11,231,829 -0.47(-0.75%)
Jun 18, 2013 62.29 62.73 62.01 62.38 11,624,355 +0.31(+0.50%)
Jun 17, 2013 61.61 62.35 61.49 62.07 13,527,804 +0.69(+1.12%)
Jun 14, 2013 61.79 61.93 61.34 61.38 0 -0.58(-0.94%)
Jun 13, 2013 61.22 62.12 60.75 61.96 11,578,584 +0.85(+1.39%)
Jun 12, 2013 61.97 61.97 61.01 61.11 14,631,643 -0.55(-0.89%)
Jun 11, 2013 61.47 62.05 61.15 61.66 11,794,094 -0.37(-0.60%)
Jun 10, 2013 62.11 62.20 61.67 62.03 0 -0.07(-0.11%)
Jun 07, 2013 62.90 63.11 61.42 62.10 0 -0.87(-1.38%)
Jun 06, 2013 63.34 63.82 62.53 62.97 0 -0.18(-0.29%)
Jun 05, 2013 63.65 63.65 62.68 63.15 0 -0.56(-0.88%)
Jun 04, 2013 63.43 64.04 63.20 63.71 0 +0.48(+0.76%)
Jun 03, 2013 63.37 63.67 62.69 63.23 13,371,050 -0.25(-0.39%)
May 31, 2013 63.90 64.58 63.48 63.48 12,413,441 -0.70(-1.09%)
May 30, 2013 64.13 64.76 64.03 64.18 0 +0.07(+0.11%)
May 29, 2013 63.78 64.30 63.50 64.11 13,122,291 +0.04(+0.06%)
May 28, 2013 64.64 64.88 64.02 64.07 10,913,230 -0.19(-0.30%)
May 24, 2013 63.70 64.35 63.51 64.26 0 +0.35(+0.55%)
May 23, 2013 64.59 64.93 63.63 63.91 19,154,186 -1.32(-2.02%)
May 22, 2013 65.63 66.15 64.88 65.23 13,391,369 -0.53(-0.81%)
May 21, 2013 65.68 66.21 65.60 65.76 11,228,596 -0.34(-0.51%)
May 20, 2013 66.30 66.60 66.01 66.10 0 -0.51(-0.77%)
May 17, 2013 66.22 66.67 65.57 66.61 0 +0.97(+1.48%)
May 16, 2013 65.43 66.20 65.36 65.64 11,532,065 +0.10(+0.15%)
May 15, 2013 65.33 65.60 65.04 65.54 0 +0.72(+1.12%)
May 13, 2013 64.34 65.07 64.18 64.82 0 +0.18(+0.27%)
May 10, 2013 64.01 64.64 64.01 64.64 0 +0.53(+0.83%)
May 09, 2013 64.21 64.50 63.93 64.11 9,502,100 -0.01(-0.02%)
May 08, 2013 63.90 64.50 63.90 64.12 0 +0.15(+0.23%)
May 07, 2013 63.81 64.22 63.53 63.97 9,706,623 +0.11(+0.17%)
May 06, 2013 63.82 64.32 63.74 63.86 0 +0.09(+0.14%)
May 03, 2013 63.52 63.85 62.89 63.77 0 +0.88(+1.40%)
May 02, 2013 62.14 63.01 61.93 62.89 15,142,566 +0.97(+1.57%)
May 01, 2013 61.43 62.07 61.43 61.92 14,881,248 +0.32(+0.52%)
Apr 30, 2013 61.60 62.12 61.25 61.60 21,041,722 -0.01(-0.02%)
Apr 29, 2013 61.80 62.11 61.52 61.61 22,797,496 +0.09(+0.15%)
Apr 26, 2013 62.51 62.44 61.47 61.52 28,623,770 -0.92(-1.47%)
Apr 25, 2013 62.81 63.05 61.79 62.44 56,906,940 -3.56(-5.39%)
Apr 24, 2013 66.00 66.56 65.81 66.00 17,760,933 +0.65(+0.99%)
Apr 23, 2013 64.95 65.49 64.61 65.35 9,919,858 +0.77(+1.19%)
Apr 22, 2013 64.09 64.54 63.58 64.58 11,160,122 +0.65(+1.02%)
Apr 19, 2013 63.62 64.12 63.03 63.93 12,205,059 +0.29(+0.46%)
Apr 18, 2013 64.99 65.59 63.25 63.64 15,041,321 -0.59(-0.92%)
Apr 17, 2013 65.08 65.18 64.01 64.23 14,208,291 -1.58(-2.40%)
Apr 16, 2013 65.78 66.18 65.38 65.81 10,072,915 +0.32(+0.49%)
Apr 15, 2013 66.23 66.67 65.43 65.49 9,738,040 -1.19(-1.78%)
Apr 12, 2013 67.02 67.07 66.09 66.68 10,766,583 -0.35(-0.52%)
Apr 11, 2013 67.24 67.60 66.62 67.03 11,180,781 -0.26(-0.38%)
Apr 10, 2013 66.28 67.65 66.19 67.29 11,095,083 +1.33(+2.01%)
Apr 09, 2013 66.00 66.20 65.32 65.96 12,057,765 +0.10(+0.15%)
Apr 08, 2013 65.14 65.86 65.09 65.86 5,605,757 +0.70(+1.07%)
Apr 05, 2013 64.67 65.25 64.55 65.16 10,245,001 -0.65(-0.99%)
Apr 04, 2013 65.98 66.30 65.34 65.81 7,932,519 -0.16(-0.24%)
Apr 03, 2013 66.50 66.65 65.94 65.97 10,655,935 -0.28(-0.43%)
Apr 02, 2013 66.50 66.71 65.90 66.25 9,207,996 +0.25(+0.39%)
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.