Qualcomm, Inc. (NQ: QCOM )

123.45 -1.70 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 46.30 47.06 46.24 46.65 17,723,318 +0.01(+0.02%)
Jun 27, 2013 47.06 47.17 46.02 46.64 18,660,570 -0.15(-0.31%)
Jun 26, 2013 47.77 48.04 46.71 46.78 28,812,264 -0.41(-0.87%)
Jun 25, 2013 46.14 47.63 46.10 47.20 27,770,138 +1.47(+3.21%)
Jun 24, 2013 45.82 45.98 45.40 45.73 23,271,360 -0.60(-1.29%)
Jun 21, 2013 46.53 46.62 45.98 46.33 32,809,408 -0.19(-0.41%)
Jun 20, 2013 46.88 47.23 46.33 46.52 18,730,824 -0.76(-1.60%)
Jun 19, 2013 47.82 47.95 47.21 47.27 14,709,312 -0.36(-0.75%)
Jun 18, 2013 47.56 47.90 47.35 47.63 15,223,368 +0.24(+0.50%)
Jun 17, 2013 47.04 47.61 46.95 47.40 17,716,144 +0.53(+1.12%)
Jun 14, 2013 47.18 47.29 46.84 46.87 0 -0.44(-0.94%)
Jun 13, 2013 46.75 47.43 46.39 47.31 15,163,426 +0.65(+1.39%)
Jun 12, 2013 47.32 47.32 46.59 46.66 19,161,742 -0.42(-0.89%)
Jun 11, 2013 46.94 47.38 46.69 47.08 15,445,660 -0.28(-0.60%)
Jun 10, 2013 47.43 47.50 47.09 47.37 0 -0.05(-0.11%)
Jun 07, 2013 48.03 48.19 46.90 47.42 0 -0.66(-1.38%)
Jun 06, 2013 48.37 48.73 47.75 48.08 0 -0.14(-0.29%)
Jun 05, 2013 48.60 48.60 47.86 48.22 0 -0.43(-0.88%)
Jun 04, 2013 48.43 48.90 48.26 48.65 0 +0.37(+0.76%)
Jun 03, 2013 48.39 48.62 47.87 48.28 17,510,856 +0.08(+0.16%)
May 31, 2013 48.52 49.04 48.21 48.21 16,346,892 -0.53(-1.09%)
May 30, 2013 48.70 49.18 48.62 48.74 0 +0.05(+0.11%)
May 29, 2013 48.43 48.83 48.22 48.68 17,280,356 +0.03(+0.06%)
May 28, 2013 49.09 49.27 48.62 48.65 14,371,308 -0.14(-0.30%)
May 24, 2013 48.37 48.87 48.23 48.80 0 +0.27(+0.55%)
May 23, 2013 49.05 49.31 48.32 48.53 25,223,578 -1.00(-2.02%)
May 22, 2013 49.84 50.23 49.27 49.53 17,634,696 -0.40(-0.81%)
May 21, 2013 49.88 50.28 49.82 49.94 14,786,605 -0.26(-0.51%)
May 20, 2013 50.35 50.57 50.13 50.19 0 -0.39(-0.77%)
May 17, 2013 50.29 50.63 49.79 50.58 0 +0.74(+1.48%)
May 16, 2013 49.69 50.27 49.63 49.85 15,186,234 +0.08(+0.15%)
May 15, 2013 49.61 49.82 49.39 49.77 0 +0.55(+1.12%)
May 13, 2013 48.86 49.41 48.74 49.22 0 +0.13(+0.27%)
May 10, 2013 48.61 49.09 48.61 49.09 0 +0.40(+0.83%)
May 09, 2013 48.76 48.98 48.55 48.68 12,513,033 -0.01(-0.02%)
May 08, 2013 48.52 48.98 48.52 48.69 0 +0.11(+0.23%)
May 07, 2013 48.46 48.77 48.24 48.58 12,782,364 +0.08(+0.17%)
May 06, 2013 48.46 48.84 48.40 48.49 0 +0.07(+0.14%)
May 03, 2013 48.24 48.49 47.76 48.43 0 +0.67(+1.40%)
May 02, 2013 47.19 47.85 47.03 47.76 19,940,796 +0.74(+1.57%)
May 01, 2013 46.65 47.13 46.65 47.02 19,596,674 +0.24(+0.52%)
Apr 30, 2013 46.78 47.17 46.51 46.78 27,709,218 -0.01(-0.02%)
Apr 29, 2013 46.93 47.16 46.72 46.79 30,021,346 +0.07(+0.15%)
Apr 26, 2013 47.47 47.42 46.68 46.72 37,693,792 -0.70(-1.47%)
Apr 25, 2013 47.70 47.88 46.92 47.42 74,939,056 -2.70(-5.39%)
Apr 24, 2013 50.12 50.54 49.97 50.12 23,388,844 +0.49(+0.99%)
Apr 23, 2013 49.32 49.73 49.06 49.63 13,063,166 +0.58(+1.19%)
Apr 22, 2013 48.67 49.01 48.28 49.04 14,696,433 +0.49(+1.02%)
Apr 19, 2013 48.31 48.69 47.86 48.55 16,072,480 +0.22(+0.46%)
Apr 18, 2013 49.35 49.81 48.03 48.33 19,807,468 -0.45(-0.92%)
Apr 17, 2013 49.42 49.50 48.61 48.77 18,710,476 -1.20(-2.40%)
Apr 16, 2013 49.95 50.26 49.65 49.97 13,264,723 +0.24(+0.49%)
Apr 15, 2013 50.29 50.63 49.69 49.73 12,823,736 -0.90(-1.78%)
Apr 12, 2013 50.90 50.93 50.19 50.64 14,178,193 -0.27(-0.52%)
Apr 11, 2013 51.06 51.33 50.59 50.90 14,723,638 -0.19(-0.38%)
Apr 10, 2013 50.33 51.38 50.26 51.09 14,610,785 +1.01(+2.01%)
Apr 09, 2013 50.12 50.27 49.60 50.09 15,878,513 +0.08(+0.15%)
Apr 08, 2013 49.47 50.01 49.43 50.01 7,382,055 +0.53(+1.07%)
Apr 05, 2013 49.11 49.55 49.02 49.48 13,491,338 -0.49(-0.99%)
Apr 04, 2013 50.10 50.35 49.62 49.97 10,446,099 -0.12(-0.24%)
Apr 03, 2013 50.50 50.61 50.07 50.10 14,032,484 -0.22(-0.43%)
Apr 02, 2013 50.50 50.66 50.04 50.31 12,125,736 +0.19(+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.