Skip to main content

Qualcomm, Inc. (NQ: QCOM )

168.79 -0.34 (-0.20%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 46.14 46.28 45.81 46.14 17,951,234 +0.20(+0.43%)
Nov 29, 2012 45.73 46.19 45.60 45.95 16,514,468 +0.51(+1.12%)
Nov 28, 2012 44.87 45.46 44.73 45.44 13,694,787 +0.28(+0.63%)
Nov 27, 2012 45.41 45.49 44.92 45.16 12,615,817 -0.17(-0.37%)
Nov 26, 2012 45.51 45.72 45.00 45.32 15,332,106 -0.46(-1.01%)
Nov 23, 2012 45.22 45.81 45.11 45.79 6,622,629 +0.72(+1.59%)
Nov 21, 2012 45.09 45.37 44.88 45.07 10,812,383 +0.00(+0.00%)
Nov 20, 2012 44.93 45.20 44.52 45.07 13,445,578 +0.04(+0.08%)
Nov 19, 2012 45.33 45.37 45.00 45.03 16,778,260 +0.12(+0.26%)
Nov 16, 2012 44.52 44.99 44.06 44.92 21,482,328 +0.47(+1.06%)
Nov 15, 2012 44.71 45.18 44.13 44.45 20,177,828 -0.32(-0.72%)
Nov 14, 2012 45.21 45.38 44.62 44.77 21,250,676 -0.29(-0.65%)
Nov 13, 2012 44.49 45.52 44.39 45.06 18,049,968 +0.37(+0.83%)
Nov 12, 2012 44.85 45.05 44.35 44.69 11,337,530 +0.00(+0.00%)
Nov 09, 2012 44.33 45.14 44.27 44.69 23,735,526 +0.69(+1.57%)
Nov 08, 2012 45.52 45.55 43.79 44.00 44,387,436 +1.85(+4.39%)
Nov 07, 2012 43.08 43.31 42.15 42.15 31,269,480 -1.63(-3.73%)
Nov 06, 2012 43.81 44.04 43.52 43.78 13,116,378 -0.04(-0.10%)
Nov 05, 2012 43.62 43.92 43.37 43.83 14,315,882 +0.82(+1.91%)
Nov 02, 2012 43.52 43.59 42.95 43.01 11,029,274 -0.31(-0.72%)
Nov 01, 2012 42.58 43.42 42.44 43.32 13,183,940 +0.81(+1.91%)
Oct 31, 2012 42.90 43.14 42.30 42.51 14,746,234 -0.31(-0.73%)
Oct 26, 2012 41.92 42.82 42.82 42.82 18,617,062 +1.17(+2.80%)
Oct 25, 2012 42.06 42.22 41.55 41.65 12,309,159 -0.15(-0.35%)
Oct 24, 2012 42.66 42.75 41.68 41.80 15,972,662 -0.49(-1.17%)
Oct 23, 2012 42.13 42.57 41.83 42.29 13,268,213 -0.32(-0.75%)
Oct 19, 2012 43.51 43.51 42.43 42.61 20,651,536 -0.88(-2.02%)
Oct 18, 2012 44.26 44.27 43.23 43.49 21,794,056 -0.74(-1.67%)
Oct 17, 2012 43.43 44.43 43.43 44.23 15,233,183 +0.45(+1.03%)
Oct 16, 2012 43.15 43.84 42.94 43.78 14,398,988 +0.78(+1.81%)
Oct 15, 2012 42.96 43.13 42.24 43.00 18,652,212 +0.29(+0.68%)
Oct 12, 2012 42.94 42.96 42.14 42.71 20,637,520 -0.23(-0.54%)
Oct 11, 2012 43.84 43.89 42.91 42.94 12,261,751 -0.41(-0.95%)
Oct 10, 2012 43.66 43.71 43.26 43.36 15,903,677 -0.44(-1.01%)
Oct 09, 2012 44.44 44.71 43.73 43.80 17,805,856 -0.73(-1.64%)
Oct 08, 2012 45.00 45.20 44.52 44.53 12,744,234 -0.90(-1.98%)
Oct 05, 2012 45.72 46.24 45.27 45.43 13,823,089 -0.01(-0.02%)
Oct 04, 2012 45.08 45.53 44.73 45.44 9,746,043 +0.42(+0.93%)
Oct 03, 2012 45.08 45.24 44.70 45.02 10,386,591 +0.20(+0.45%)
Oct 02, 2012 45.06 45.19 44.62 44.81 10,994,286 -0.09(-0.19%)
Oct 01, 2012 45.50 45.54 44.63 44.90 14,655,629 -0.41(-0.90%)
Sep 28, 2012 45.74 45.85 45.16 45.31 13,241,563 -0.74(-1.61%)
Sep 27, 2012 45.34 46.20 45.25 46.05 11,694,572 +0.85(+1.88%)
Sep 26, 2012 45.44 45.94 45.02 45.20 14,901,216 -0.30(-0.65%)
Sep 25, 2012 46.42 46.68 45.46 45.50 18,237,758 -0.68(-1.47%)
Sep 24, 2012 46.05 46.34 45.72 46.17 15,588,736 -0.44(-0.93%)
Sep 21, 2012 46.99 47.11 46.58 46.61 25,662,904 -0.06(-0.13%)
Sep 20, 2012 46.89 46.97 45.83 46.67 19,194,030 -0.53(-1.12%)
Sep 19, 2012 47.17 47.47 46.79 47.20 13,790,806 +0.00(+0.00%)
Sep 18, 2012 46.86 47.40 46.78 47.20 11,817,026 +0.20(+0.42%)
Sep 17, 2012 47.17 47.18 46.73 47.00 13,906,366 -0.05(-0.11%)
Sep 14, 2012 46.54 47.35 46.47 47.06 22,020,674 +0.75(+1.62%)
Sep 13, 2012 45.39 46.60 45.33 46.30 19,256,072 +1.02(+2.25%)
Sep 12, 2012 45.18 45.42 44.95 45.29 11,960,615 +0.43(+0.96%)
Sep 11, 2012 44.47 45.08 44.46 44.86 12,894,718 +0.40(+0.91%)
Sep 10, 2012 44.96 45.45 44.34 44.45 16,697,577 -0.46(-1.03%)
Sep 07, 2012 45.33 45.66 44.88 44.92 16,251,423 -0.50(-1.10%)
Sep 06, 2012 44.46 45.45 44.39 45.42 15,376,144 +1.41(+3.20%)
Sep 05, 2012 44.02 44.16 43.72 44.01 10,529,710 +0.09(+0.20%)
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.