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 (%)
May 31, 2012 41.40 41.70 40.68 41.41 18,557,860 -0.10(-0.24%)
May 30, 2012 41.54 41.92 41.10 41.52 15,305,967 -0.50(-1.19%)
May 29, 2012 41.66 42.27 41.45 42.01 15,247,693 +0.77(+1.87%)
May 25, 2012 41.16 41.54 41.01 41.24 11,151,966 +0.12(+0.30%)
May 24, 2012 42.03 42.22 40.76 41.12 18,688,464 -0.71(-1.70%)
May 23, 2012 41.37 42.04 41.08 41.83 21,251,004 +0.15(+0.36%)
May 22, 2012 41.31 41.95 41.27 41.68 22,255,738 +0.51(+1.24%)
May 21, 2012 40.19 41.43 40.19 41.17 28,241,926 +0.89(+2.22%)
May 18, 2012 41.35 41.95 40.09 40.28 27,983,936 -0.85(-2.06%)
May 17, 2012 42.64 42.71 40.69 41.13 33,393,084 -1.40(-3.30%)
May 16, 2012 44.37 44.56 42.50 42.53 29,248,052 -1.68(-3.79%)
May 15, 2012 44.29 44.97 44.09 44.21 14,702,292 -0.01(-0.03%)
May 14, 2012 44.01 44.71 43.87 44.22 10,496,661 -0.29(-0.65%)
May 11, 2012 44.65 45.37 44.30 44.51 12,932,274 -0.45(-0.99%)
May 10, 2012 45.04 45.19 44.77 44.96 11,538,389 +0.34(+0.76%)
May 09, 2012 44.58 45.26 44.48 44.62 17,038,142 -0.47(-1.05%)
May 08, 2012 44.42 45.20 43.79 45.09 19,582,478 +0.54(+1.21%)
May 07, 2012 44.09 44.84 44.07 44.55 12,227,305 +0.01(+0.02%)
May 04, 2012 45.36 45.38 44.17 44.55 19,541,668 -1.18(-2.58%)
May 03, 2012 46.40 46.57 45.66 45.73 11,195,587 -0.50(-1.07%)
May 02, 2012 45.48 46.27 45.16 46.22 14,417,874 +0.43(+0.94%)
May 01, 2012 45.92 46.50 45.61 45.79 14,948,434 -0.14(-0.30%)
Apr 30, 2012 46.04 46.14 45.62 45.93 11,911,235 -0.25(-0.55%)
Apr 27, 2012 46.32 46.40 45.99 46.18 10,177,600 +0.19(+0.42%)
Apr 26, 2012 45.56 46.04 45.40 45.99 15,870,303 +0.47(+1.03%)
Apr 25, 2012 45.35 45.70 45.09 45.52 23,210,142 +1.01(+2.26%)
Apr 24, 2012 44.25 44.94 44.08 44.51 22,137,410 +0.22(+0.49%)
Apr 23, 2012 44.48 44.64 44.15 44.29 19,663,428 -0.50(-1.11%)
Apr 20, 2012 45.22 45.55 44.77 44.79 32,014,324 -0.23(-0.50%)
Apr 19, 2012 45.67 46.66 44.80 45.02 57,936,088 -3.18(-6.60%)
Apr 18, 2012 48.53 48.57 47.88 48.20 30,375,148 -0.18(-0.36%)
Apr 17, 2012 48.04 48.84 47.80 48.38 19,458,360 +0.71(+1.48%)
Apr 16, 2012 48.45 48.57 47.15 47.67 22,499,596 -0.30(-0.63%)
Apr 13, 2012 48.93 49.02 47.91 47.97 21,883,364 -1.19(-2.43%)
Apr 12, 2012 47.86 49.34 47.72 49.17 21,839,012 +1.51(+3.18%)
Apr 11, 2012 48.15 48.57 47.56 47.65 16,434,238 +0.00(+0.01%)
Apr 10, 2012 47.98 48.28 47.54 47.65 24,043,976 -0.20(-0.42%)
Apr 09, 2012 47.58 48.76 47.19 47.85 13,864,539 -0.50(-1.03%)
Apr 05, 2012 48.43 48.64 48.26 48.35 22,240,924 -0.14(-0.30%)
Apr 04, 2012 48.45 48.72 48.09 48.49 15,146,619 -0.53(-1.09%)
Apr 03, 2012 49.22 49.48 48.74 49.02 15,026,540 -0.14(-0.28%)
Apr 02, 2012 49.11 49.53 48.57 49.16 14,508,592 +0.19(+0.38%)
Mar 30, 2012 49.11 49.13 48.76 48.97 11,281,776 +0.09(+0.19%)
Mar 29, 2012 48.84 48.92 48.43 48.88 11,711,334 -0.14(-0.28%)
Mar 28, 2012 49.06 49.42 48.45 49.02 13,929,242 -0.27(-0.54%)
Mar 27, 2012 49.35 49.56 49.17 49.28 14,021,575 -0.07(-0.15%)
Mar 26, 2012 48.45 49.44 48.43 49.35 23,772,400 +1.37(+2.86%)
Mar 23, 2012 47.85 48.02 47.27 47.98 13,587,828 +0.28(+0.60%)
Mar 22, 2012 47.66 47.79 47.45 47.70 10,631,010 -0.10(-0.21%)
Mar 21, 2012 48.10 48.14 47.42 47.80 18,695,790 -0.23(-0.48%)
Mar 20, 2012 47.80 48.08 47.73 48.03 15,843,860 +0.00(+0.00%)
Mar 19, 2012 47.37 48.21 47.16 48.03 20,308,524 +0.96(+2.05%)
Mar 16, 2012 46.89 47.22 46.83 47.07 24,720,862 +0.14(+0.31%)
Mar 15, 2012 46.97 47.12 46.68 46.92 13,924,917 +0.07(+0.15%)
Mar 14, 2012 46.63 47.17 46.55 46.85 21,021,138 +0.19(+0.40%)
Mar 13, 2012 46.17 46.69 46.16 46.66 16,546,421 +0.72(+1.57%)
Mar 12, 2012 46.02 46.19 45.66 45.94 10,570,804 -0.06(-0.13%)
Mar 09, 2012 45.76 46.25 45.64 46.00 17,001,324 +0.44(+0.96%)
Mar 08, 2012 45.32 45.79 45.24 45.56 14,684,410 +0.43(+0.96%)
Mar 07, 2012 44.48 45.30 44.25 45.13 17,145,830 +0.83(+1.88%)
Mar 06, 2012 44.45 44.94 43.84 44.30 19,667,304 -0.40(-0.89%)
Mar 05, 2012 44.78 44.84 44.26 44.69 12,845,446 -0.23(-0.51%)
Mar 02, 2012 45.10 45.14 44.73 44.92 9,332,836 -0.13(-0.29%)
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.