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 (%)
Jul 31, 2013 47.47 47.73 47.33 47.45 16,897,292 +0.04(+0.08%)
Jul 30, 2013 47.56 47.91 47.32 47.41 0 +0.20(+0.42%)
Jul 29, 2013 47.38 47.69 47.16 47.21 0 -0.27(-0.57%)
Jul 26, 2013 46.24 47.62 46.17 47.48 0 +0.87(+1.88%)
Jul 25, 2013 46.66 47.36 46.22 46.61 33,742,492 +1.49(+3.31%)
Jul 24, 2013 46.22 46.27 44.97 45.11 27,368,408 -0.67(-1.46%)
Jul 23, 2013 45.76 46.11 45.72 45.78 12,269,039 +0.07(+0.14%)
Jul 22, 2013 45.21 45.72 45.19 45.72 17,299,196 +0.55(+1.22%)
Jul 19, 2013 44.99 45.25 44.89 45.17 19,887,174 +0.25(+0.56%)
Jul 18, 2013 45.52 45.58 44.70 44.91 32,223,338 -1.02(-2.22%)
Jul 17, 2013 45.60 46.03 45.24 45.93 17,365,164 +0.48(+1.06%)
Jul 16, 2013 45.19 45.47 44.97 45.45 18,144,982 +0.42(+0.93%)
Jul 15, 2013 45.11 45.31 44.72 45.03 20,101,400 -0.54(-1.19%)
Jul 12, 2013 45.08 45.58 45.04 45.58 0 +0.53(+1.17%)
Jul 11, 2013 44.94 45.10 44.69 45.05 18,089,586 +0.63(+1.42%)
Jul 10, 2013 43.53 44.57 43.50 44.42 25,639,524 +0.77(+1.77%)
Jul 09, 2013 44.20 44.34 43.37 43.64 33,812,468 -0.44(-1.00%)
Jul 08, 2013 44.64 44.78 43.97 44.09 24,060,508 -0.71(-1.58%)
Jul 05, 2013 44.64 44.80 44.29 44.79 0 +0.03(+0.07%)
Jul 03, 2013 44.64 45.08 44.58 44.76 0 -0.01(-0.02%)
Jul 02, 2013 44.64 45.00 44.56 44.77 0 -0.03(-0.07%)
Jul 01, 2013 45.19 45.28 44.75 44.80 0 -0.10(-0.21%)
Jun 28, 2013 44.56 45.29 44.50 44.89 18,415,680 +0.01(+0.02%)
Jun 27, 2013 45.29 45.39 44.29 44.89 19,389,546 -0.14(-0.31%)
Jun 26, 2013 45.97 46.24 44.95 45.03 29,937,816 -0.40(-0.87%)
Jun 25, 2013 44.40 45.84 44.36 45.42 28,854,978 +1.41(+3.21%)
Jun 24, 2013 44.09 44.25 43.70 44.01 24,180,458 -0.58(-1.29%)
Jun 21, 2013 44.78 44.86 44.25 44.59 34,091,108 -0.18(-0.41%)
Jun 20, 2013 45.12 45.46 44.59 44.77 19,462,544 -0.73(-1.60%)
Jun 19, 2013 46.03 46.15 45.44 45.50 15,283,932 -0.35(-0.75%)
Jun 18, 2013 45.78 46.10 45.57 45.84 15,818,069 +0.23(+0.50%)
Jun 17, 2013 45.28 45.82 45.19 45.61 18,408,224 +0.51(+1.12%)
Jun 14, 2013 45.41 45.51 45.08 45.11 0 -0.43(-0.94%)
Jun 13, 2013 44.99 45.65 44.64 45.53 15,755,786 +0.62(+1.39%)
Jun 12, 2013 45.54 45.54 44.83 44.91 19,910,296 -0.40(-0.89%)
Jun 11, 2013 45.17 45.60 44.94 45.31 16,049,045 -0.27(-0.60%)
Jun 10, 2013 45.64 45.71 45.32 45.58 0 -0.05(-0.11%)
Jun 07, 2013 46.22 46.38 45.13 45.64 0 -0.64(-1.38%)
Jun 06, 2013 46.55 46.90 45.95 46.28 0 -0.13(-0.29%)
Jun 05, 2013 46.77 46.77 46.06 46.41 0 -0.41(-0.88%)
Jun 04, 2013 46.61 47.07 46.44 46.82 0 +0.35(+0.76%)
Jun 03, 2013 46.57 46.79 46.07 46.47 18,194,918 +0.07(+0.16%)
May 31, 2013 46.70 47.19 46.39 46.39 16,985,486 -0.51(-1.09%)
May 30, 2013 46.87 47.33 46.79 46.90 0 +0.05(+0.11%)
May 29, 2013 46.61 46.99 46.41 46.85 17,955,416 +0.03(+0.06%)
May 28, 2013 47.24 47.42 46.79 46.82 14,932,726 -0.14(-0.30%)
May 24, 2013 46.55 47.03 46.41 46.96 0 +0.26(+0.55%)
May 23, 2013 47.20 47.45 46.50 46.71 26,208,942 -0.96(-2.02%)
May 22, 2013 47.96 48.34 47.42 47.67 18,323,598 -0.39(-0.81%)
May 21, 2013 48.00 48.39 47.94 48.06 15,364,246 -0.25(-0.51%)
May 20, 2013 48.45 48.67 48.24 48.31 0 -0.37(-0.77%)
May 17, 2013 48.40 48.72 47.92 48.68 0 +0.71(+1.48%)
May 16, 2013 47.82 48.38 47.77 47.97 15,779,487 +0.07(+0.15%)
May 15, 2013 47.74 47.94 47.53 47.90 0 +0.53(+1.12%)
May 13, 2013 47.02 47.55 46.90 47.37 0 +0.13(+0.27%)
May 10, 2013 46.78 47.24 46.78 47.24 0 +0.39(+0.83%)
May 09, 2013 46.93 47.14 46.72 46.85 13,001,857 -0.01(-0.02%)
May 08, 2013 46.70 47.14 46.70 46.86 0 +0.11(+0.23%)
May 07, 2013 46.63 46.93 46.43 46.75 13,281,709 +0.08(+0.17%)
May 06, 2013 46.64 47.01 46.58 46.67 0 +0.07(+0.14%)
May 03, 2013 46.42 46.66 45.96 46.60 0 +0.64(+1.40%)
May 02, 2013 45.41 46.05 45.26 45.96 20,719,786 +0.71(+1.57%)
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.