Skip to main content

Qualcomm, Inc. (NQ: QCOM )

162.77 -4.85 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.64 48.67 48.29 48.51 11,389,661 +0.09(+0.19%)
Mar 29, 2012 48.38 48.46 47.97 48.42 11,823,327 -0.14(-0.28%)
Mar 28, 2012 48.59 48.95 48.00 48.55 14,062,445 -0.26(-0.54%)
Mar 27, 2012 48.89 49.09 48.71 48.82 14,155,660 -0.07(-0.15%)
Mar 26, 2012 48.00 48.97 47.97 48.89 23,999,732 +1.36(+2.86%)
Mar 23, 2012 47.40 47.57 46.82 47.53 13,717,765 +0.28(+0.60%)
Mar 22, 2012 47.20 47.33 47.00 47.25 10,732,672 -0.10(-0.21%)
Mar 21, 2012 47.65 47.68 46.97 47.35 18,874,574 -0.23(-0.48%)
Mar 20, 2012 47.35 47.62 47.28 47.58 15,995,371 +0.00(+0.00%)
Mar 19, 2012 46.93 47.75 46.71 47.58 20,502,730 +0.96(+2.05%)
Mar 16, 2012 46.45 46.77 46.38 46.62 24,957,262 +0.14(+0.31%)
Mar 15, 2012 46.53 46.68 46.24 46.48 14,058,078 +0.07(+0.15%)
Mar 14, 2012 46.19 46.73 46.11 46.41 21,222,158 +0.19(+0.40%)
Mar 13, 2012 45.73 46.25 45.72 46.22 16,704,650 +0.71(+1.57%)
Mar 12, 2012 45.58 45.75 45.23 45.51 10,671,891 -0.06(-0.13%)
Mar 09, 2012 45.32 45.81 45.21 45.57 17,163,904 +0.43(+0.96%)
Mar 08, 2012 44.90 45.36 44.81 45.13 14,824,833 +0.43(+0.96%)
Mar 07, 2012 44.05 44.87 43.83 44.70 17,309,792 +0.83(+1.88%)
Mar 06, 2012 44.03 44.51 43.43 43.88 19,855,378 -0.39(-0.89%)
Mar 05, 2012 44.35 44.42 43.84 44.27 12,968,285 -0.23(-0.51%)
Mar 02, 2012 44.67 44.72 44.30 44.50 9,422,084 -0.13(-0.29%)
Mar 01, 2012 44.34 44.82 44.30 44.62 13,947,461 +0.31(+0.69%)
Feb 29, 2012 44.66 44.88 44.19 44.32 18,949,968 -0.20(-0.46%)
Feb 28, 2012 45.03 45.07 44.39 44.52 16,958,626 -0.45(-1.00%)
Feb 27, 2012 44.68 45.18 44.57 44.97 13,776,248 -0.09(-0.20%)
Feb 24, 2012 45.32 45.32 45.01 45.06 11,128,975 -0.05(-0.11%)
Feb 23, 2012 44.43 45.22 44.27 45.11 17,794,542 +0.68(+1.53%)
Feb 22, 2012 44.50 44.71 44.35 44.43 10,956,848 -0.16(-0.37%)
Feb 21, 2012 44.51 44.70 44.29 44.59 12,151,574 +0.18(+0.42%)
Feb 17, 2012 44.22 44.54 44.04 44.41 20,738,150 +0.18(+0.40%)
Feb 16, 2012 43.89 44.32 43.73 44.23 17,357,408 +0.49(+1.12%)
Feb 15, 2012 43.90 44.03 43.58 43.74 15,260,727 -0.09(-0.21%)
Feb 14, 2012 43.70 43.83 43.40 43.83 12,548,822 -0.02(-0.05%)
Feb 13, 2012 44.03 44.03 43.47 43.85 13,118,444 +0.01(+0.02%)
Feb 10, 2012 43.63 43.90 43.50 43.85 14,608,785 -0.15(-0.34%)
Feb 09, 2012 43.75 44.03 43.60 44.00 19,562,798 +0.33(+0.76%)
Feb 08, 2012 43.63 43.80 43.29 43.66 16,126,783 -0.06(-0.13%)
Feb 07, 2012 43.19 43.77 43.00 43.72 17,450,980 +0.34(+0.79%)
Feb 06, 2012 43.20 43.41 43.00 43.38 15,572,207 +0.01(+0.02%)
Feb 03, 2012 43.32 43.56 43.05 43.37 24,539,542 +0.23(+0.54%)
Feb 02, 2012 43.35 44.00 43.04 43.14 49,036,292 +0.83(+1.96%)
Feb 01, 2012 42.25 42.44 41.76 42.30 38,974,464 +0.53(+1.26%)
Jan 31, 2012 41.87 42.16 41.62 41.78 19,078,476 +0.13(+0.32%)
Jan 30, 2012 40.66 41.65 40.51 41.64 18,377,454 +0.60(+1.45%)
Jan 27, 2012 40.88 41.30 40.87 41.05 14,495,861 -0.01(-0.03%)
Jan 26, 2012 42.00 42.16 40.87 41.06 28,748,064 -0.84(-2.00%)
Jan 25, 2012 41.99 42.26 41.57 41.90 30,186,318 +0.22(+0.53%)
Jan 24, 2012 41.03 41.68 40.89 41.68 16,140,041 +0.38(+0.91%)
Jan 23, 2012 41.15 41.71 41.10 41.30 18,617,378 +0.30(+0.73%)
Jan 20, 2012 41.21 41.27 40.82 41.01 23,286,136 -0.19(-0.47%)
Jan 19, 2012 40.99 41.37 40.82 41.20 18,723,142 +0.29(+0.71%)
Jan 18, 2012 40.57 41.13 40.46 40.91 18,743,632 +0.32(+0.79%)
Jan 17, 2012 40.44 41.01 40.29 40.59 17,473,828 +0.43(+1.06%)
Jan 13, 2012 39.73 40.29 39.72 40.16 14,807,790 +0.15(+0.37%)
Jan 12, 2012 39.50 40.14 39.41 40.01 16,032,116 +0.50(+1.28%)
Jan 11, 2012 39.60 39.80 39.46 39.51 10,052,494 -0.09(-0.23%)
Jan 10, 2012 40.17 40.20 39.57 39.60 16,432,329 -0.11(-0.29%)
Jan 09, 2012 39.88 40.03 39.37 39.71 17,828,400 -0.18(-0.45%)
Jan 06, 2012 39.71 40.06 39.68 39.89 11,319,407 +0.07(+0.18%)
Jan 05, 2012 39.68 39.92 39.27 39.82 16,216,578 +0.16(+0.41%)
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.