Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.35 +0.22 (+0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 44.20 44.35 43.64 43.92 13,097,435 -0.47(-1.06%)
Aug 31, 2012 44.49 44.57 43.90 44.39 12,484,918 +0.19(+0.42%)
Aug 30, 2012 44.52 44.76 44.11 44.20 10,694,346 -0.66(-1.47%)
Aug 29, 2012 44.77 45.11 44.62 44.86 10,453,624 -0.19(-0.42%)
Aug 27, 2012 45.17 45.22 44.80 45.05 7,724,824 -0.04(-0.10%)
Aug 24, 2012 44.77 45.23 44.60 45.09 8,864,613 +0.28(+0.62%)
Aug 23, 2012 44.81 45.02 44.60 44.81 7,564,166 -0.09(-0.20%)
Aug 22, 2012 44.89 45.12 44.53 44.90 9,982,001 +0.06(+0.14%)
Aug 21, 2012 45.36 45.72 44.49 44.84 17,251,492 -0.52(-1.15%)
Aug 20, 2012 45.58 45.71 45.03 45.36 10,555,263 -0.35(-0.77%)
Aug 17, 2012 45.43 45.75 45.18 45.71 18,280,978 +0.52(+1.15%)
Aug 16, 2012 45.29 45.50 45.15 45.19 13,080,692 +0.04(+0.08%)
Aug 15, 2012 44.93 45.35 44.72 45.16 11,031,773 +0.09(+0.21%)
Aug 14, 2012 45.08 45.57 44.90 45.06 14,164,829 +0.21(+0.47%)
Aug 13, 2012 44.51 44.92 44.38 44.85 14,606,674 +0.09(+0.19%)
Aug 10, 2012 44.57 44.82 44.32 44.77 7,654,137 -0.01(-0.03%)
Aug 09, 2012 44.44 44.78 44.25 44.78 9,722,323 +0.40(+0.90%)
Aug 08, 2012 44.23 44.46 44.05 44.38 9,059,991 +0.08(+0.18%)
Aug 07, 2012 43.58 44.35 43.51 44.31 14,043,167 +0.87(+2.01%)
Aug 06, 2012 43.63 43.70 43.34 43.43 9,938,297 -0.08(-0.18%)
Aug 03, 2012 43.28 43.59 42.84 43.51 13,627,700 +0.98(+2.31%)
Aug 02, 2012 42.43 43.12 42.01 42.53 13,648,517 -0.46(-1.08%)
Aug 01, 2012 43.40 43.46 42.66 42.99 11,577,444 -0.12(-0.27%)
Jul 31, 2012 42.75 43.47 42.72 43.11 16,888,392 +0.38(+0.90%)
Jul 30, 2012 42.78 43.23 42.59 42.72 10,988,200 -0.14(-0.32%)
Jul 27, 2012 42.48 43.00 42.12 42.86 16,689,084 +0.82(+1.94%)
Jul 26, 2012 41.92 42.45 41.70 42.04 15,071,278 +0.67(+1.62%)
Jul 25, 2012 40.95 41.68 40.74 41.37 15,215,751 +0.36(+0.87%)
Jul 24, 2012 41.48 41.52 40.66 41.02 12,136,639 -0.39(-0.93%)
Jul 23, 2012 40.83 41.65 40.50 41.40 16,607,677 -0.26(-0.62%)
Jul 20, 2012 42.03 42.32 41.63 41.66 17,482,640 -0.55(-1.29%)
Jul 19, 2012 42.51 42.54 41.52 42.21 36,050,816 +1.72(+4.25%)
Jul 18, 2012 39.41 40.91 39.40 40.48 30,092,040 +1.15(+2.92%)
Jul 17, 2012 39.44 39.96 38.35 39.34 22,059,026 +0.07(+0.18%)
Jul 16, 2012 39.91 39.96 38.97 39.26 16,072,826 -0.45(-1.13%)
Jul 13, 2012 38.74 39.86 38.73 39.71 14,018,431 +0.90(+2.33%)
Jul 12, 2012 38.89 39.29 38.36 38.81 16,178,099 -0.46(-1.18%)
Jul 11, 2012 39.70 39.83 38.73 39.27 20,301,004 -0.58(-1.45%)
Jul 10, 2012 40.08 40.35 39.58 39.85 13,944,979 -0.11(-0.27%)
Jul 09, 2012 40.01 40.45 39.68 39.96 10,806,771 +0.01(+0.02%)
Jul 06, 2012 40.35 40.61 39.60 39.95 11,788,078 -0.68(-1.67%)
Jul 05, 2012 40.64 40.94 40.28 40.63 14,321,823 -0.01(-0.02%)
Jul 03, 2012 40.39 40.84 40.27 40.64 10,492,592 +0.43(+1.07%)
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.