Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 46.16 46.30 45.83 46.16 17,942,384 +0.20(+0.43%)
Nov 29, 2012 45.75 46.21 45.63 45.97 16,506,326 +0.51(+1.12%)
Nov 28, 2012 44.89 45.48 44.75 45.46 13,688,035 +0.28(+0.63%)
Nov 27, 2012 45.43 45.51 44.94 45.18 12,609,597 -0.17(-0.37%)
Nov 26, 2012 45.53 45.74 45.02 45.34 15,324,547 -0.46(-1.01%)
Nov 23, 2012 45.24 45.83 45.13 45.81 6,619,364 +0.72(+1.59%)
Nov 21, 2012 45.11 45.39 44.90 45.09 10,807,052 +0.00(+0.00%)
Nov 20, 2012 44.95 45.22 44.54 45.09 13,438,949 +0.04(+0.08%)
Nov 19, 2012 45.35 45.39 45.03 45.05 16,769,988 +0.12(+0.26%)
Nov 16, 2012 44.54 45.01 44.08 44.94 21,471,736 +0.47(+1.06%)
Nov 15, 2012 44.73 45.20 44.15 44.47 20,167,880 -0.32(-0.72%)
Nov 14, 2012 45.23 45.40 44.64 44.79 21,240,198 -0.29(-0.65%)
Nov 13, 2012 44.51 45.54 44.41 45.08 18,041,068 +0.37(+0.83%)
Nov 12, 2012 44.87 45.08 44.37 44.71 11,331,941 +0.00(+0.00%)
Nov 09, 2012 44.35 45.16 44.29 44.71 23,723,824 +0.69(+1.57%)
Nov 08, 2012 45.54 45.57 43.81 44.02 44,365,552 +1.85(+4.39%)
Nov 07, 2012 43.10 43.33 42.17 42.17 31,254,064 -1.63(-3.73%)
Nov 06, 2012 43.83 44.06 43.54 43.81 13,109,911 -0.04(-0.10%)
Nov 05, 2012 43.64 43.94 43.39 43.85 14,308,824 +0.82(+1.91%)
Nov 02, 2012 43.54 43.61 42.97 43.03 11,023,837 -0.31(-0.72%)
Nov 01, 2012 42.60 43.44 42.46 43.34 13,177,440 +0.81(+1.91%)
Oct 31, 2012 42.92 43.16 42.32 42.53 14,738,964 -0.31(-0.73%)
Oct 26, 2012 41.94 42.84 42.84 42.84 18,607,882 +1.17(+2.80%)
Oct 25, 2012 42.08 42.24 41.57 41.67 12,303,090 -0.15(-0.35%)
Oct 24, 2012 42.68 42.77 41.70 41.82 15,964,787 -0.49(-1.17%)
Oct 23, 2012 42.15 42.59 41.85 42.31 13,261,672 -0.32(-0.75%)
Oct 19, 2012 43.53 43.53 42.45 42.63 20,641,354 -0.88(-2.02%)
Oct 18, 2012 44.29 44.29 43.25 43.51 21,783,312 -0.74(-1.67%)
Oct 17, 2012 43.45 44.45 43.45 44.25 15,225,673 +0.45(+1.03%)
Oct 16, 2012 43.17 43.86 42.96 43.80 14,391,889 +0.78(+1.81%)
Oct 15, 2012 42.98 43.15 42.26 43.02 18,643,016 +0.29(+0.68%)
Oct 12, 2012 42.96 42.98 42.16 42.73 20,627,344 -0.23(-0.54%)
Oct 11, 2012 43.86 43.91 42.93 42.96 12,255,706 -0.41(-0.95%)
Oct 10, 2012 43.68 43.73 43.28 43.38 15,895,836 -0.44(-1.01%)
Oct 09, 2012 44.47 44.73 43.75 43.82 17,797,078 -0.73(-1.64%)
Oct 08, 2012 45.03 45.22 44.54 44.55 12,737,950 -0.90(-1.98%)
Oct 05, 2012 45.74 46.26 45.29 45.45 13,816,274 -0.01(-0.02%)
Oct 04, 2012 45.10 45.55 44.75 45.46 9,741,238 +0.42(+0.93%)
Oct 03, 2012 45.10 45.26 44.72 45.04 10,381,470 +0.20(+0.45%)
Oct 02, 2012 45.08 45.21 44.64 44.84 10,988,865 -0.09(-0.19%)
Oct 01, 2012 45.52 45.56 44.65 44.92 14,648,403 -0.41(-0.90%)
Sep 28, 2012 45.76 45.87 45.18 45.33 13,235,034 -0.74(-1.61%)
Sep 27, 2012 45.37 46.22 45.27 46.07 11,688,807 +0.85(+1.88%)
Sep 26, 2012 45.46 45.96 45.04 45.22 14,893,869 -0.30(-0.65%)
Sep 25, 2012 46.45 46.70 45.48 45.52 18,228,766 -0.68(-1.47%)
Sep 24, 2012 46.08 46.37 45.74 46.20 15,581,051 -0.44(-0.93%)
Sep 21, 2012 47.01 47.14 46.61 46.63 25,650,252 -0.06(-0.13%)
Sep 20, 2012 46.91 46.99 45.85 46.69 19,184,566 -0.53(-1.12%)
Sep 19, 2012 47.19 47.49 46.81 47.22 13,784,007 +0.00(+0.00%)
Sep 18, 2012 46.88 47.42 46.80 47.22 11,811,200 +0.20(+0.42%)
Sep 17, 2012 47.19 47.20 46.75 47.03 13,899,510 -0.05(-0.11%)
Sep 14, 2012 46.56 47.37 46.49 47.08 22,009,818 +0.75(+1.62%)
Sep 13, 2012 45.41 46.62 45.35 46.33 19,246,578 +1.02(+2.25%)
Sep 12, 2012 45.21 45.45 44.97 45.31 11,954,719 +0.43(+0.96%)
Sep 11, 2012 44.49 45.10 44.48 44.88 12,888,361 +0.40(+0.91%)
Sep 10, 2012 44.98 45.47 44.36 44.47 16,689,345 -0.46(-1.03%)
Sep 07, 2012 45.35 45.68 44.90 44.94 16,243,411 -0.50(-1.10%)
Sep 06, 2012 44.48 45.48 44.41 45.44 15,368,563 +1.41(+3.20%)
Sep 05, 2012 44.05 44.18 43.74 44.03 10,524,519 +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.