Stock Quote

Qualcomm, Inc. (NQ: QCOM )

119.54 -3.91 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 39.08 39.40 38.28 38.28 28,843,184 -1.21(-3.06%)
Oct 28, 2011 39.62 39.69 39.10 39.49 15,427,707 -0.22(-0.54%)
Oct 27, 2011 39.39 40.06 38.95 39.71 23,111,302 +1.42(+3.72%)
Oct 26, 2011 39.19 39.19 37.68 38.28 27,148,820 -0.53(-1.38%)
Oct 25, 2011 39.62 39.84 38.73 38.81 17,317,646 -0.96(-2.41%)
Oct 24, 2011 38.87 39.91 38.84 39.77 15,143,496 +1.18(+3.06%)
Oct 21, 2011 39.14 39.20 38.19 38.59 24,529,934 +0.01(+0.02%)
Oct 20, 2011 39.18 39.51 38.37 38.59 23,015,540 -0.44(-1.12%)
Oct 19, 2011 39.91 40.38 38.84 39.02 20,339,998 -1.45(-3.59%)
Oct 18, 2011 39.76 40.77 39.38 40.48 17,710,278 +0.68(+1.72%)
Oct 17, 2011 40.58 40.73 39.57 39.79 14,484,430 -0.99(-2.44%)
Oct 14, 2011 40.10 40.83 39.94 40.79 21,915,678 +1.24(+3.13%)
Oct 13, 2011 38.53 39.62 38.50 39.55 16,902,782 +0.94(+2.44%)
Oct 12, 2011 38.80 39.27 38.59 38.61 15,017,038 +0.29(+0.75%)
Oct 11, 2011 38.59 38.66 38.21 38.32 13,831,068 -0.33(-0.84%)
Oct 10, 2011 37.84 38.68 37.53 38.64 15,450,317 +1.38(+3.70%)
Oct 07, 2011 37.79 37.84 36.83 37.26 20,175,666 -0.47(-1.26%)
Oct 06, 2011 37.61 37.81 37.09 37.74 19,912,710 +0.07(+0.20%)
Oct 05, 2011 36.82 37.76 36.60 37.67 25,057,078 +0.99(+2.71%)
Oct 04, 2011 34.91 36.77 34.42 36.67 35,157,916 +1.32(+3.74%)
Oct 03, 2011 35.77 36.61 35.15 35.35 37,703,244 -0.73(-2.02%)
Sep 30, 2011 36.69 37.32 36.08 36.08 25,317,304 -1.11(-2.99%)
Sep 29, 2011 38.50 38.74 36.21 37.19 23,768,896 -0.69(-1.82%)
Sep 28, 2011 38.65 38.96 37.81 37.88 15,525,559 -0.53(-1.39%)
Sep 27, 2011 38.24 39.16 37.65 38.41 22,572,460 +0.89(+2.37%)
Sep 26, 2011 37.38 37.75 36.53 37.52 27,252,832 +0.22(+0.58%)
Sep 23, 2011 36.92 37.61 36.54 37.31 24,626,664 +0.19(+0.52%)
Sep 22, 2011 37.09 38.03 36.32 37.12 32,838,662 -1.21(-3.16%)
Sep 21, 2011 39.23 39.83 38.32 38.33 20,430,290 -1.08(-2.73%)
Sep 20, 2011 40.00 40.28 39.35 39.40 19,894,416 -0.42(-1.04%)
Sep 19, 2011 39.36 39.99 38.88 39.82 16,212,001 -0.15(-0.37%)
Sep 16, 2011 39.91 40.02 39.41 39.96 26,087,280 +0.18(+0.45%)
Sep 15, 2011 39.87 40.00 38.91 39.79 21,697,246 +0.42(+1.06%)
Sep 14, 2011 39.02 39.88 38.49 39.37 20,885,696 +0.56(+1.43%)
Sep 13, 2011 38.19 38.96 38.13 38.81 24,802,664 +0.69(+1.81%)
Sep 12, 2011 36.80 38.15 36.80 38.13 22,118,356 +0.73(+1.95%)
Sep 09, 2011 37.89 38.04 36.95 37.39 26,723,896 -0.85(-2.22%)
Sep 08, 2011 38.26 39.53 38.05 38.24 24,844,244 -0.10(-0.27%)
Sep 07, 2011 37.35 38.35 37.29 38.35 25,522,890 +1.66(+4.53%)
Sep 06, 2011 35.91 36.77 35.31 36.69 19,452,102 -0.17(-0.46%)
Sep 02, 2011 37.08 37.43 36.54 36.86 19,806,212 -1.02(-2.70%)
Sep 01, 2011 38.52 39.22 37.85 37.88 18,412,570 -0.30(-0.78%)
Aug 31, 2011 38.46 38.70 37.76 38.18 21,427,280 +0.16(+0.43%)
Aug 30, 2011 37.50 38.36 37.22 38.01 21,298,738 +0.24(+0.63%)
Aug 29, 2011 36.83 37.89 36.68 37.78 19,653,268 +1.47(+4.05%)
Aug 26, 2011 34.86 36.80 34.34 36.31 28,019,476 +1.48(+4.24%)
Aug 25, 2011 35.73 36.01 34.70 34.83 18,766,766 -0.73(-2.04%)
Aug 24, 2011 35.77 35.85 34.78 35.56 20,500,152 +0.06(+0.18%)
Aug 23, 2011 34.51 35.50 34.39 35.50 20,712,936 +1.23(+3.58%)
Aug 22, 2011 35.23 35.31 33.96 34.27 21,225,194 -0.09(-0.26%)
Aug 19, 2011 34.88 35.58 34.30 34.36 33,248,230 -1.06(-2.98%)
Aug 18, 2011 36.22 36.30 34.98 35.41 32,216,322 -2.26(-6.00%)
Aug 17, 2011 37.65 38.00 36.91 37.67 19,112,050 -0.04(-0.12%)
Aug 16, 2011 37.28 38.01 36.90 37.72 24,077,748 -0.14(-0.37%)
Aug 15, 2011 37.48 37.97 37.08 37.86 17,681,226 +0.56(+1.50%)
Aug 12, 2011 36.85 37.85 36.32 37.30 26,297,542 +0.70(+1.92%)
Aug 11, 2011 35.25 36.96 35.12 36.60 33,957,756 +1.69(+4.85%)
Aug 10, 2011 35.75 36.20 34.81 34.90 43,546,636 -1.94(-5.27%)
Aug 09, 2011 36.35 36.85 34.49 36.85 43,483,476 +1.92(+5.50%)
Aug 08, 2011 36.38 36.93 34.62 34.93 45,247,912 -2.75(-7.31%)
Aug 05, 2011 38.26 38.39 36.17 37.68 38,035,776 -0.17(-0.45%)
Aug 04, 2011 39.03 39.21 37.81 37.85 26,478,720 -1.83(-4.62%)
Aug 03, 2011 39.31 39.74 38.92 39.68 20,681,198 +0.53(+1.36%)
Aug 02, 2011 39.61 39.90 39.11 39.15 22,585,482 -0.82(-2.05%)
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.