Qualcomm, Inc. (NQ: QCOM )

183.74 USD +8.00 (+4.55%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 55.71 55.95 54.47 55.68 13,548,265 +1.38(+2.54%)
Jun 28, 2012 54.58 55.20 53.77 54.30 13,326,077 -0.61(-1.11%)
Jun 27, 2012 53.90 55.44 53.84 54.91 11,946,340 +0.99(+1.84%)
Jun 26, 2012 53.77 54.49 53.41 53.92 14,081,711 +0.36(+0.68%)
Jun 25, 2012 55.13 55.37 53.45 53.55 18,901,045 -2.08(-3.75%)
Jun 22, 2012 55.27 55.94 55.14 55.64 13,150,001 +0.51(+0.93%)
Jun 21, 2012 57.17 57.35 55.04 55.13 15,252,268 -1.87(-3.28%)
Jun 20, 2012 57.18 57.68 56.66 57.00 13,417,038 -0.02(-0.04%)
Jun 19, 2012 56.77 57.32 56.67 57.02 10,031,432 +0.25(+0.44%)
Jun 18, 2012 56.12 57.30 55.80 56.77 12,788,165 +0.27(+0.48%)
Jun 15, 2012 56.39 57.16 55.62 56.50 30,970,200 -0.29(-0.51%)
Jun 14, 2012 58.88 58.89 56.01 56.79 27,236,872 -2.15(-3.65%)
Jun 13, 2012 59.35 59.69 58.67 58.94 7,529,098 -0.46(-0.77%)
Jun 12, 2012 57.95 59.45 57.60 59.40 14,961,803 +1.61(+2.79%)
Jun 11, 2012 58.97 59.29 57.67 57.79 12,483,975 -0.97(-1.65%)
Jun 08, 2012 57.93 58.92 57.54 58.76 8,861,479 +0.76(+1.31%)
Jun 07, 2012 59.14 59.50 57.83 58.00 9,156,695 -0.40(-0.69%)
Jun 06, 2012 57.40 58.56 57.25 58.40 12,955,946 +1.22(+2.14%)
Jun 05, 2012 55.54 57.30 55.45 57.18 11,730,276 +1.33(+2.38%)
Jun 04, 2012 55.12 55.92 54.92 55.85 12,294,555 +0.73(+1.32%)
Jun 01, 2012 55.97 56.41 54.85 55.12 17,494,550 -2.19(-3.82%)
May 31, 2012 57.29 57.71 56.30 57.31 13,410,740 -0.14(-0.24%)
May 30, 2012 57.49 58.01 56.87 57.45 11,060,777 -0.94(-1.61%)
May 29, 2012 57.90 58.75 57.61 58.39 10,971,486 +1.07(+1.87%)
May 25, 2012 57.20 57.73 57.00 57.32 8,024,403 +0.17(+0.30%)
May 24, 2012 58.41 58.68 56.65 57.15 13,447,295 -0.99(-1.70%)
May 23, 2012 57.50 58.42 57.09 58.14 15,291,171 +0.21(+0.36%)
May 22, 2012 57.41 58.30 57.35 57.93 16,014,128 +0.71(+1.24%)
May 21, 2012 55.85 57.58 55.85 57.22 20,321,494 +1.24(+2.22%)
May 18, 2012 57.46 58.30 55.72 55.98 20,135,857 -1.18(-2.06%)
May 17, 2012 59.26 59.36 56.55 57.16 24,028,011 -1.95(-3.30%)
May 16, 2012 61.66 61.93 59.07 59.11 21,045,451 -2.33(-3.79%)
May 15, 2012 61.55 62.50 61.27 61.44 10,579,042 -0.02(-0.03%)
May 14, 2012 61.17 62.13 60.97 61.46 7,552,878 -0.40(-0.65%)
May 11, 2012 62.05 63.06 61.57 61.86 9,305,425 -0.62(-0.99%)
May 10, 2012 62.59 62.80 62.22 62.48 8,302,454 +0.47(+0.76%)
May 09, 2012 61.95 62.90 61.81 62.01 12,259,804 -0.66(-1.05%)
May 08, 2012 61.73 62.81 60.86 62.67 14,090,583 +0.75(+1.21%)
May 07, 2012 61.28 62.31 61.25 61.92 8,798,164 +0.01(+0.02%)
May 04, 2012 63.04 63.07 61.38 61.91 14,061,218 -1.64(-2.58%)
May 03, 2012 64.48 64.72 63.46 63.55 8,055,791 -0.69(-1.07%)
May 02, 2012 63.21 64.30 62.76 64.24 10,374,389 +0.60(+0.94%)
May 01, 2012 63.82 64.63 63.39 63.64 10,756,154 -0.19(-0.30%)
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 23,035,925 -0.31(-0.50%)
Apr 19, 2012 63.47 64.85 62.26 62.56 41,687,942 -4.42(-6.60%)
Apr 18, 2012 67.45 67.50 66.54 66.99 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 67.10 66.07 66.22 17,300,855 -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%)
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.