Qualcomm, Inc. (NQ: QCOM )

123.30 -2.36 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 46.01 46.76 45.94 46.35 17,836,322 +0.01(+0.02%)
Jun 27, 2013 46.76 46.87 45.73 46.34 18,779,548 -0.14(-0.31%)
Jun 26, 2013 47.47 47.74 46.41 46.49 28,995,970 -0.41(-0.87%)
Jun 25, 2013 45.84 47.33 45.81 46.90 27,947,198 +1.46(+3.21%)
Jun 24, 2013 45.52 45.68 45.12 45.44 23,419,738 -0.60(-1.29%)
Jun 21, 2013 46.23 46.32 45.69 46.03 33,018,600 -0.19(-0.41%)
Jun 20, 2013 46.59 46.93 46.03 46.22 18,850,250 -0.75(-1.60%)
Jun 19, 2013 47.52 47.65 46.91 46.97 14,803,098 -0.36(-0.75%)
Jun 18, 2013 47.26 47.60 47.05 47.33 15,320,432 +0.24(+0.50%)
Jun 17, 2013 46.75 47.31 46.66 47.10 17,829,100 +0.52(+1.12%)
Jun 14, 2013 46.88 46.99 46.54 46.57 0 -0.44(-0.94%)
Jun 13, 2013 46.45 47.13 46.09 47.01 15,260,107 +0.64(+1.39%)
Jun 12, 2013 47.02 47.02 46.29 46.37 19,283,916 -0.42(-0.89%)
Jun 11, 2013 46.64 47.08 46.40 46.78 15,544,141 -0.28(-0.60%)
Jun 10, 2013 47.13 47.19 46.79 47.07 0 -0.05(-0.11%)
Jun 07, 2013 47.73 47.88 46.60 47.12 0 -0.66(-1.38%)
Jun 06, 2013 48.06 48.42 47.44 47.78 0 -0.14(-0.29%)
Jun 05, 2013 48.29 48.29 47.56 47.91 0 -0.42(-0.88%)
Jun 04, 2013 48.13 48.59 47.95 48.34 0 +0.36(+0.76%)
Jun 03, 2013 48.08 48.31 47.57 47.98 17,622,506 +0.08(+0.16%)
May 31, 2013 48.22 48.73 47.90 47.90 16,451,121 -0.53(-1.09%)
May 30, 2013 48.39 48.87 48.31 48.43 0 +0.05(+0.11%)
May 29, 2013 48.13 48.52 47.91 48.38 17,390,536 +0.03(+0.06%)
May 28, 2013 48.78 48.96 48.31 48.34 14,462,941 -0.14(-0.30%)
May 24, 2013 48.07 48.56 47.92 48.49 0 +0.26(+0.55%)
May 23, 2013 48.74 48.99 48.01 48.22 25,384,406 -1.00(-2.02%)
May 22, 2013 49.52 49.91 48.96 49.22 17,747,136 -0.40(-0.81%)
May 21, 2013 49.56 49.96 49.50 49.62 14,880,885 -0.26(-0.51%)
May 20, 2013 50.03 50.25 49.81 49.88 0 -0.38(-0.77%)
May 17, 2013 49.97 50.31 49.48 50.26 0 +0.73(+1.48%)
May 16, 2013 49.37 49.95 49.32 49.53 15,283,063 +0.08(+0.15%)
May 15, 2013 49.30 49.50 49.08 49.45 0 +0.55(+1.12%)
May 13, 2013 48.55 49.10 48.43 48.91 0 +0.13(+0.27%)
May 10, 2013 48.30 48.78 48.30 48.78 0 +0.40(+0.83%)
May 09, 2013 48.45 48.67 48.24 48.38 12,592,817 -0.01(-0.02%)
May 08, 2013 48.22 48.67 48.22 48.38 0 +0.11(+0.23%)
May 07, 2013 48.15 48.46 47.94 48.27 12,863,865 +0.08(+0.17%)
May 06, 2013 48.16 48.53 48.10 48.19 0 +0.07(+0.14%)
May 03, 2013 47.93 48.18 47.45 48.12 0 +0.66(+1.40%)
May 02, 2013 46.89 47.55 46.73 47.45 20,067,940 +0.73(+1.57%)
May 01, 2013 46.35 46.84 46.35 46.72 19,721,624 +0.24(+0.52%)
Apr 30, 2013 46.48 46.87 46.22 46.48 27,885,894 -0.01(-0.02%)
Apr 29, 2013 46.63 46.87 46.42 46.49 30,212,764 +0.07(+0.15%)
Apr 26, 2013 47.17 47.12 46.38 46.42 37,934,132 -0.69(-1.47%)
Apr 25, 2013 47.39 47.58 46.62 47.12 75,416,880 -2.69(-5.39%)
Apr 24, 2013 49.80 50.22 49.66 49.80 23,537,972 +0.49(+0.99%)
Apr 23, 2013 49.01 49.42 48.75 49.31 13,146,458 +0.58(+1.19%)
Apr 22, 2013 48.36 48.70 47.98 48.73 14,790,139 +0.49(+1.02%)
Apr 19, 2013 48.01 48.38 47.56 48.24 16,174,959 +0.22(+0.46%)
Apr 18, 2013 49.04 49.49 47.73 48.02 19,933,762 -0.45(-0.92%)
Apr 17, 2013 49.11 49.18 48.30 48.47 18,829,776 -1.19(-2.40%)
Apr 16, 2013 49.64 49.94 49.33 49.66 13,349,300 +0.24(+0.49%)
Apr 15, 2013 49.97 50.31 49.37 49.42 12,905,501 -0.90(-1.78%)
Apr 12, 2013 50.57 50.61 49.87 50.31 14,268,595 -0.26(-0.52%)
Apr 11, 2013 50.74 51.01 50.27 50.58 14,817,518 -0.19(-0.38%)
Apr 10, 2013 50.01 51.05 49.94 50.77 14,703,945 +1.00(+2.01%)
Apr 09, 2013 49.80 49.95 49.29 49.77 15,979,755 +0.08(+0.15%)
Apr 08, 2013 49.15 49.70 49.11 49.70 7,429,123 +0.53(+1.07%)
Apr 05, 2013 48.80 49.24 48.71 49.17 13,577,359 -0.49(-0.99%)
Apr 04, 2013 49.79 50.03 49.30 49.66 10,512,704 -0.12(-0.24%)
Apr 03, 2013 50.18 50.29 49.76 49.78 14,121,957 -0.21(-0.43%)
Apr 02, 2013 50.18 50.34 49.73 49.99 12,203,051 +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.