Stock Quote

Qualcomm, Inc. (NQ: QCOM )

188.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 53.85 54.47 53.07 54.13 16,183,868 +0.39(+0.73%)
Jan 28, 2011 54.10 54.69 53.39 53.74 22,921,321 -1.16(-2.11%)
Jan 27, 2011 54.20 55.00 53.77 54.90 50,781,898 +3.04(+5.86%)
Jan 26, 2011 51.44 52.07 51.00 51.86 23,344,676 +0.34(+0.66%)
Jan 25, 2011 51.43 51.57 50.62 51.52 15,923,179 +0.03(+0.06%)
Jan 24, 2011 51.12 51.50 50.84 51.49 11,509,627 +0.26(+0.50%)
Jan 21, 2011 51.55 52.00 51.09 51.24 18,453,306 -0.10(-0.19%)
Jan 20, 2011 52.16 52.24 51.26 51.33 14,215,027 -0.81(-1.55%)
Jan 19, 2011 52.71 53.10 51.89 52.14 11,566,263 -0.89(-1.68%)
Jan 18, 2011 52.37 53.06 52.29 53.03 14,715,017 +0.99(+1.90%)
Jan 14, 2011 51.93 52.13 51.43 52.04 11,540,483 +0.17(+0.33%)
Jan 13, 2011 52.28 52.45 51.51 51.87 12,550,656 -0.47(-0.90%)
Jan 12, 2011 52.25 52.34 51.59 52.34 10,673,104 +0.27(+0.52%)
Jan 11, 2011 51.57 52.44 51.57 52.07 10,289,723 +0.38(+0.74%)
Jan 10, 2011 51.44 52.20 51.44 51.69 17,421,026 -0.04(-0.08%)
Jan 07, 2011 52.81 52.90 51.40 51.73 12,869,976 -0.94(-1.78%)
Jan 06, 2011 52.11 53.03 52.04 52.67 17,895,833 +0.64(+1.23%)
Jan 05, 2011 51.55 52.40 51.25 52.03 25,919,692 +1.06(+2.08%)
Jan 04, 2011 50.40 51.06 49.59 50.97 24,329,955 +0.79(+1.57%)
Jan 03, 2011 49.89 50.80 49.85 50.18 15,167,695 +0.69(+1.39%)
Dec 31, 2010 49.64 49.83 49.00 49.49 6,304,901 -0.24(-0.48%)
Dec 30, 2010 50.00 50.21 49.63 49.73 5,090,185 -0.26(-0.52%)
Dec 29, 2010 49.97 50.31 49.86 49.99 7,773,631 +0.13(+0.26%)
Dec 28, 2010 49.77 49.96 49.57 49.86 7,138,184 +0.25(+0.50%)
Dec 27, 2010 49.40 49.80 48.98 49.61 5,871,027 +0.17(+0.34%)
Dec 23, 2010 49.87 49.97 49.28 49.44 8,200,218 -0.55(-1.10%)
Dec 22, 2010 49.80 50.00 49.62 49.99 6,859,595 +0.00(+0.00%)
Dec 21, 2010 49.70 50.00 49.58 49.99 9,280,091 +0.55(+1.11%)
Dec 20, 2010 49.72 49.83 49.15 49.44 11,911,129 -0.02(-0.04%)
Dec 17, 2010 49.65 49.72 49.26 49.46 21,421,185 -0.19(-0.38%)
Dec 16, 2010 49.14 49.76 48.86 49.65 12,338,839 +0.56(+1.14%)
Dec 15, 2010 49.36 49.57 48.82 49.09 10,329,841 -0.09(-0.18%)
Dec 14, 2010 49.30 49.50 48.83 49.18 10,037,714 +0.06(+0.13%)
Dec 13, 2010 49.52 49.76 49.10 49.12 11,994,592 -0.36(-0.73%)
Dec 10, 2010 49.00 49.50 48.90 49.48 11,851,894 +0.40(+0.81%)
Dec 09, 2010 49.15 49.29 48.71 49.08 8,862,256 +0.20(+0.41%)
Dec 08, 2010 48.57 48.89 48.26 48.88 8,634,614 +0.41(+0.85%)
Dec 07, 2010 48.74 49.01 48.45 48.47 14,023,831 +0.15(+0.31%)
Dec 06, 2010 48.55 48.69 48.09 48.32 10,488,606 -0.50(-1.02%)
Dec 03, 2010 48.40 48.94 48.24 48.82 12,614,796 +0.33(+0.68%)
Dec 02, 2010 48.04 48.65 47.89 48.49 11,110,221 +0.60(+1.25%)
Dec 01, 2010 47.32 48.25 47.30 47.89 14,431,006 +1.07(+2.29%)
Nov 30, 2010 46.51 47.15 46.46 46.82 18,174,841 -0.46(-0.97%)
Nov 29, 2010 47.47 47.65 46.76 47.28 12,906,414 -0.42(-0.88%)
Nov 26, 2010 47.78 47.94 47.55 47.70 4,296,773 -0.37(-0.77%)
Nov 24, 2010 47.41 48.07 48.07 48.07 11,970,873 +0.97(+2.06%)
Nov 23, 2010 47.23 47.37 46.73 47.10 17,906,501 -0.52(-1.09%)
Nov 22, 2010 47.81 48.12 46.99 47.62 13,057,154 -0.34(-0.71%)
Nov 19, 2010 47.62 48.05 47.41 47.96 15,853,314 +0.24(+0.50%)
Nov 18, 2010 48.43 48.86 47.70 47.72 20,716,654 -0.26(-0.54%)
Nov 17, 2010 46.56 48.37 46.50 47.98 25,711,612 +1.60(+3.45%)
Nov 16, 2010 46.43 46.69 46.08 46.38 18,358,089 -0.49(-1.03%)
Nov 15, 2010 47.61 47.82 46.86 46.87 11,573,565 -0.60(-1.27%)
Nov 12, 2010 47.61 47.73 46.69 47.47 20,070,352 -0.45(-0.94%)
Nov 11, 2010 46.98 48.01 46.89 47.92 13,922,904 +0.24(+0.50%)
Nov 10, 2010 48.00 48.00 47.25 47.68 12,411,576 -0.24(-0.50%)
Nov 09, 2010 47.86 48.24 47.39 47.92 17,452,970 +0.12(+0.25%)
Nov 08, 2010 48.02 48.33 47.58 47.80 18,567,264 -0.53(-1.10%)
Nov 05, 2010 47.87 48.36 47.40 48.33 20,629,403 -0.01(-0.02%)
Nov 04, 2010 48.61 49.45 48.06 48.34 58,099,696 +2.65(+5.80%)
Nov 03, 2010 45.21 45.76 44.62 45.69 27,152,701 +0.31(+0.68%)
Nov 02, 2010 45.75 45.94 45.23 45.38 12,589,643 +0.05(+0.11%)
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.