Skip to main content

Qualcomm, Inc. (NQ: QCOM )

168.30 -0.40 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 49.26 49.74 48.97 49.54 11,609,275 -0.04(-0.09%)
Sep 27, 2013 50.18 50.25 49.36 49.59 0 -1.10(-2.16%)
Sep 26, 2013 50.84 51.03 50.56 50.68 6,761,340 +0.09(+0.17%)
Sep 25, 2013 50.37 50.81 50.27 50.59 9,533,683 +0.18(+0.35%)
Sep 24, 2013 50.57 50.71 50.14 50.42 10,798,751 -0.35(-0.68%)
Sep 23, 2013 51.51 51.69 50.69 50.76 18,360,050 -0.06(-0.12%)
Sep 20, 2013 51.16 51.43 50.78 50.82 0 -0.29(-0.58%)
Sep 19, 2013 51.30 51.54 51.09 51.12 15,894,681 -0.13(-0.26%)
Sep 18, 2013 51.12 51.42 50.71 51.25 14,924,852 +0.16(+0.32%)
Sep 17, 2013 50.31 51.12 50.15 51.09 18,696,776 +0.98(+1.95%)
Sep 16, 2013 50.63 50.47 50.02 50.11 16,572,773 -0.36(-0.71%)
Sep 13, 2013 50.93 50.95 50.31 50.47 0 -0.17(-0.33%)
Sep 12, 2013 50.58 51.31 50.41 50.64 23,429,668 +0.53(+1.06%)
Sep 11, 2013 50.25 50.48 49.67 50.11 28,538,170 -1.47(-2.85%)
Sep 10, 2013 51.06 51.79 51.06 51.58 19,435,084 +0.58(+1.14%)
Sep 09, 2013 50.04 51.05 50.04 51.00 18,272,664 +0.94(+1.88%)
Sep 06, 2013 50.03 50.37 49.58 50.06 0 +0.14(+0.28%)
Sep 05, 2013 49.55 50.01 49.48 49.92 10,943,891 +0.40(+0.82%)
Sep 04, 2013 49.17 49.68 49.16 49.51 10,698,655 +0.39(+0.79%)
Sep 03, 2013 49.25 49.85 48.95 49.12 15,998,528 +0.35(+0.71%)
Aug 30, 2013 49.03 49.06 48.38 48.78 0 -0.06(-0.12%)
Aug 29, 2013 48.73 49.15 48.61 48.83 8,788,958 +0.11(+0.23%)
Aug 28, 2013 48.37 48.93 48.31 48.72 11,619,570 +0.39(+0.82%)
Aug 27, 2013 48.54 48.79 48.25 48.33 12,360,470 -0.68(-1.39%)
Aug 26, 2013 49.07 49.22 48.90 49.01 14,191,278 -0.15(-0.30%)
Aug 23, 2013 49.05 49.30 48.75 49.16 0 +0.01(+0.03%)
Aug 22, 2013 48.82 49.17 48.78 49.14 6,533,587 +0.41(+0.84%)
Aug 21, 2013 48.54 49.05 48.45 48.73 11,444,999 -0.10(-0.21%)
Aug 20, 2013 48.70 49.15 48.54 48.83 12,385,571 +0.28(+0.57%)
Aug 19, 2013 48.96 49.34 48.53 48.56 12,380,910 -0.42(-0.85%)
Aug 16, 2013 48.82 49.35 48.82 48.97 0 -0.04(-0.07%)
Aug 15, 2013 48.57 49.01 48.46 49.01 15,451,284 -0.01(-0.01%)
Aug 14, 2013 49.11 49.21 48.77 49.02 12,652,560 -0.21(-0.43%)
Aug 13, 2013 48.85 49.38 48.70 49.23 17,057,968 +0.58(+1.19%)
Aug 12, 2013 48.23 48.77 48.17 48.65 9,760,258 +0.14(+0.29%)
Aug 09, 2013 48.56 48.72 48.34 48.51 10,780,001 -0.06(-0.12%)
Aug 08, 2013 48.01 48.79 47.85 48.57 17,207,510 +0.83(+1.75%)
Aug 07, 2013 47.78 48.20 47.58 47.74 12,955,708 -0.28(-0.58%)
Aug 06, 2013 48.45 48.53 47.97 48.01 10,684,185 -0.48(-1.00%)
Aug 05, 2013 47.88 48.60 47.83 48.50 18,099,878 -0.37(-0.75%)
Aug 02, 2013 47.50 48.87 47.50 48.86 26,392,684 +1.08(+2.27%)
Aug 01, 2013 47.42 47.93 47.08 47.78 15,840,072 +0.52(+1.10%)
Jul 31, 2013 47.29 47.55 47.14 47.26 16,962,806 +0.04(+0.08%)
Jul 30, 2013 47.38 47.72 47.14 47.22 0 +0.20(+0.42%)
Jul 29, 2013 47.19 47.51 46.98 47.03 0 -0.27(-0.57%)
Jul 26, 2013 46.06 47.44 45.99 47.30 0 +0.87(+1.88%)
Jul 25, 2013 46.48 47.18 46.04 46.43 33,873,320 +1.49(+3.31%)
Jul 24, 2013 46.04 46.09 44.79 44.94 27,474,520 -0.67(-1.46%)
Jul 23, 2013 45.58 45.94 45.54 45.61 12,316,609 +0.07(+0.14%)
Jul 22, 2013 45.04 45.54 45.02 45.54 17,366,268 +0.55(+1.22%)
Jul 19, 2013 44.82 45.07 44.72 44.99 19,964,280 +0.25(+0.56%)
Jul 18, 2013 45.34 45.40 44.52 44.74 32,348,274 -1.02(-2.22%)
Jul 17, 2013 45.42 45.85 45.06 45.76 17,432,492 +0.48(+1.06%)
Jul 16, 2013 45.01 45.30 44.80 45.28 18,215,334 +0.42(+0.93%)
Jul 15, 2013 44.94 45.14 44.54 44.86 20,179,336 -0.54(-1.19%)
Jul 12, 2013 44.91 45.40 44.87 45.40 0 +0.53(+1.17%)
Jul 11, 2013 44.76 44.93 44.52 44.87 18,159,722 +0.63(+1.42%)
Jul 10, 2013 43.36 44.40 43.34 44.24 25,738,932 +0.77(+1.77%)
Jul 09, 2013 44.03 44.17 43.20 43.48 33,943,568 -0.44(-1.00%)
Jul 08, 2013 44.47 44.61 43.80 43.92 24,153,796 -0.70(-1.57%)
Jul 05, 2013 44.47 44.63 44.12 44.62 0 +0.03(+0.07%)
Jul 03, 2013 44.46 44.90 44.41 44.59 0 -0.01(-0.02%)
Jul 02, 2013 44.46 44.83 44.39 44.60 0 -0.03(-0.07%)
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.