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 28, 2013 48.29 48.55 48.21 48.51 10,901,174 +0.19(+0.39%)
Mar 27, 2013 47.95 48.36 47.65 48.32 9,190,701 +0.04(+0.09%)
Mar 26, 2013 47.82 48.32 47.73 48.27 13,527,585 +0.69(+1.45%)
Mar 25, 2013 47.96 47.96 47.30 47.59 12,483,508 -0.18(-0.38%)
Mar 22, 2013 47.60 47.86 47.53 47.77 11,362,542 +0.41(+0.87%)
Mar 21, 2013 47.61 47.91 47.14 47.35 12,717,059 -0.28(-0.59%)
Mar 20, 2013 47.40 47.90 46.91 47.64 17,123,344 +0.74(+1.58%)
Mar 19, 2013 46.88 47.10 46.31 46.90 14,120,247 +0.12(+0.25%)
Mar 18, 2013 46.67 46.96 45.94 46.78 19,574,056 -0.30(-0.64%)
Mar 15, 2013 48.13 48.25 46.91 47.08 36,132,812 -1.16(-2.40%)
Mar 14, 2013 48.55 48.59 48.09 48.24 12,782,094 -0.13(-0.28%)
Mar 13, 2013 48.56 48.91 48.30 48.37 13,277,874 -0.21(-0.43%)
Mar 12, 2013 48.34 48.61 48.09 48.58 12,579,843 +0.25(+0.51%)
Mar 11, 2013 48.35 48.50 48.05 48.33 9,052,714 +0.04(+0.07%)
Mar 08, 2013 48.79 49.22 48.19 48.30 11,854,524 -0.10(-0.21%)
Mar 07, 2013 48.53 48.62 48.11 48.40 12,841,752 +0.09(+0.18%)
Mar 06, 2013 48.90 48.93 47.98 48.31 23,414,626 -0.76(-1.55%)
Mar 05, 2013 48.75 49.45 48.74 49.07 22,446,058 +0.97(+2.01%)
Mar 04, 2013 47.69 48.12 47.55 48.10 11,039,353 +0.24(+0.50%)
Mar 01, 2013 47.17 48.12 47.04 47.87 15,495,113 +0.48(+1.01%)
Feb 28, 2013 47.61 47.81 47.37 47.39 13,291,965 +0.00(+0.00%)
Feb 27, 2013 47.10 47.76 46.93 47.39 12,434,158 +0.27(+0.57%)
Feb 26, 2013 46.91 47.32 46.91 47.12 13,888,906 +0.34(+0.73%)
Feb 25, 2013 47.21 48.70 46.78 46.78 18,115,124 -0.10(-0.22%)
Feb 22, 2013 47.08 47.48 46.69 46.88 9,795,706 +0.09(+0.19%)
Feb 21, 2013 47.07 47.24 46.44 46.80 16,274,499 -0.32(-0.69%)
Feb 20, 2013 47.66 47.69 46.56 47.12 17,159,108 -0.29(-0.61%)
Feb 19, 2013 47.47 47.56 47.15 47.41 10,372,461 +0.17(+0.37%)
Feb 15, 2013 47.44 47.83 47.01 47.24 15,730,392 -0.07(-0.15%)
Feb 14, 2013 47.01 47.43 46.95 47.31 19,074,778 +0.06(+0.12%)
Feb 13, 2013 47.79 47.82 47.07 47.25 12,399,227 -0.31(-0.66%)
Feb 12, 2013 47.91 47.95 47.31 47.57 22,793,202 -0.93(-1.93%)
Feb 11, 2013 48.37 48.59 48.19 48.50 9,216,290 +0.17(+0.34%)
Feb 08, 2013 48.30 48.70 47.88 48.33 10,244,892 +0.30(+0.62%)
Feb 07, 2013 48.46 48.61 47.66 48.04 15,957,929 -0.46(-0.95%)
Feb 06, 2013 48.02 48.51 47.99 48.50 15,507,268 +1.11(+2.35%)
Feb 04, 2013 47.83 48.44 47.19 47.39 19,823,264 -0.79(-1.63%)
Feb 01, 2013 47.94 48.23 47.38 48.18 20,557,172 +0.51(+1.08%)
Jan 31, 2013 48.43 48.69 47.62 47.66 38,313,824 +1.80(+3.92%)
Jan 30, 2013 45.95 46.29 45.66 45.87 26,411,526 +0.06(+0.13%)
Jan 29, 2013 45.93 46.18 45.00 45.81 16,742,503 -0.16(-0.35%)
Jan 28, 2013 45.82 46.23 45.82 45.97 16,950,332 +0.01(+0.02%)
Jan 25, 2013 46.33 46.58 45.75 45.96 22,157,334 -0.53(-1.15%)
Jan 24, 2013 46.17 46.89 46.10 46.49 17,662,304 -0.35(-0.76%)
Jan 23, 2013 46.85 47.14 46.68 46.85 12,754,975 +0.15(+0.32%)
Jan 22, 2013 46.73 46.84 46.25 46.70 11,553,135 +0.00(+0.00%)
Jan 18, 2013 46.73 46.98 46.54 46.70 17,258,266 -0.33(-0.70%)
Jan 17, 2013 46.87 47.16 46.78 47.02 10,711,910 +0.25(+0.53%)
Jan 16, 2013 46.59 46.95 46.40 46.78 14,033,781 +0.25(+0.54%)
Jan 15, 2013 46.02 46.54 45.86 46.52 8,853,448 +0.14(+0.31%)
Jan 14, 2013 46.41 46.69 46.03 46.38 17,626,786 -0.48(-1.02%)
Jan 11, 2013 46.77 46.93 46.44 46.85 9,362,085 +0.09(+0.19%)
Jan 10, 2013 47.27 47.31 46.49 46.77 18,164,574 -0.07(-0.15%)
Jan 09, 2013 46.46 46.90 46.40 46.84 17,140,018 +0.70(+1.52%)
Jan 08, 2013 46.61 46.67 45.92 46.14 17,807,744 -0.07(-0.16%)
Jan 07, 2013 45.74 46.38 45.60 46.21 14,280,774 +0.37(+0.80%)
Jan 04, 2013 46.28 46.46 45.64 45.84 19,281,906 -0.68(-1.47%)
Jan 03, 2013 46.80 47.06 46.27 46.53 19,555,546 -0.22(-0.47%)
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.