Stock Quote

Qualcomm, Inc. (NQ: QCOM )

122.22 -1.23 (-1.00%)
Streaming Delayed Price Updated: 10:11 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 32.54 33.33 32.54 32.99 22,796,898 +0.54(+1.67%)
Oct 28, 2010 32.76 32.80 32.44 32.45 16,405,153 -0.04(-0.14%)
Oct 27, 2010 31.76 32.51 31.73 32.49 15,674,162 +0.11(+0.34%)
Oct 25, 2010 32.39 32.50 32.29 32.38 13,982,969 +0.11(+0.34%)
Oct 22, 2010 32.03 32.34 31.85 32.27 17,075,742 +0.15(+0.45%)
Oct 21, 2010 32.46 32.51 31.01 32.12 34,089,088 -0.29(-0.90%)
Oct 20, 2010 32.33 32.80 32.33 32.42 15,776,480 +0.12(+0.36%)
Oct 19, 2010 32.32 32.56 31.77 32.30 21,765,358 -0.20(-0.61%)
Oct 18, 2010 32.71 32.72 32.23 32.50 16,771,140 -0.22(-0.66%)
Oct 15, 2010 33.17 33.24 32.50 32.71 24,755,412 -0.18(-0.56%)
Oct 14, 2010 32.88 33.13 32.73 32.90 15,499,369 -0.20(-0.62%)
Oct 13, 2010 32.84 33.24 32.68 33.10 18,549,138 +0.39(+1.18%)
Oct 12, 2010 32.27 32.87 31.97 32.72 18,771,202 +0.45(+1.38%)
Oct 11, 2010 32.63 32.65 32.10 32.27 15,017,181 -0.42(-1.30%)
Oct 08, 2010 32.49 32.80 32.18 32.69 16,907,508 +0.15(+0.47%)
Oct 07, 2010 32.80 32.84 32.24 32.54 16,380,638 -0.07(-0.22%)
Oct 06, 2010 32.29 32.64 32.04 32.61 29,697,948 +0.28(+0.88%)
Oct 05, 2010 32.45 32.80 32.20 32.33 25,272,234 +0.27(+0.84%)
Oct 04, 2010 32.45 32.45 31.66 32.06 19,085,124 -0.27(-0.84%)
Oct 01, 2010 33.24 33.31 32.08 32.33 30,745,464 -0.64(-1.93%)
Sep 30, 2010 32.92 33.42 32.70 32.97 48,893,108 +0.60(+1.86%)
Sep 29, 2010 31.96 32.51 31.92 32.37 19,853,200 +0.18(+0.55%)
Sep 28, 2010 32.64 32.76 31.92 32.19 31,501,936 -0.38(-1.17%)
Sep 27, 2010 32.37 32.87 32.24 32.57 19,179,448 +0.03(+0.09%)
Sep 24, 2010 32.10 32.85 32.04 32.54 30,966,922 +0.66(+2.06%)
Sep 23, 2010 31.37 31.95 31.23 31.88 27,648,178 +0.26(+0.81%)
Sep 22, 2010 31.81 31.96 31.19 31.63 22,120,224 -0.16(-0.49%)
Sep 21, 2010 31.56 32.05 31.49 31.78 22,949,528 +0.37(+1.17%)
Sep 20, 2010 31.10 31.48 31.09 31.42 20,870,478 +0.35(+1.13%)
Sep 17, 2010 30.77 31.23 30.63 31.07 43,445,260 +0.40(+1.32%)
Sep 15, 2010 30.02 30.83 29.96 30.66 26,002,060 +0.63(+2.11%)
Sep 14, 2010 29.84 30.23 29.64 30.03 17,617,166 +0.08(+0.27%)
Sep 13, 2010 29.90 30.21 29.76 29.95 22,958,462 +0.42(+1.44%)
Sep 10, 2010 29.96 29.98 29.27 29.52 20,669,884 -0.35(-1.17%)
Sep 09, 2010 30.06 30.11 29.60 29.87 16,689,241 -0.01(-0.05%)
Sep 08, 2010 29.68 30.05 29.68 29.89 19,267,068 +0.26(+0.86%)
Sep 07, 2010 29.30 29.82 29.16 29.63 25,364,334 +0.14(+0.47%)
Sep 03, 2010 29.42 29.56 29.04 29.49 19,423,612 +0.26(+0.90%)
Sep 02, 2010 28.99 29.24 28.82 29.23 17,352,908 +0.31(+1.07%)
Sep 01, 2010 28.46 29.33 28.43 28.92 37,770,184 +0.95(+3.39%)
Aug 31, 2010 27.89 28.31 27.62 27.98 24,710,054 +0.01(+0.03%)
Aug 30, 2010 28.04 28.32 27.97 27.97 16,305,145 -0.26(-0.91%)
Aug 27, 2010 28.12 28.38 27.57 28.22 22,267,134 +0.26(+0.94%)
Aug 26, 2010 28.25 28.36 27.74 27.96 19,860,186 -0.13(-0.47%)
Aug 25, 2010 27.52 28.29 27.50 28.09 25,655,890 +0.45(+1.61%)
Aug 24, 2010 27.91 27.97 27.44 27.65 21,655,238 -0.36(-1.30%)
Aug 23, 2010 28.48 28.67 27.92 28.01 17,807,102 -0.27(-0.95%)
Aug 20, 2010 27.70 28.41 27.62 28.28 26,352,370 +0.58(+2.10%)
Aug 19, 2010 28.16 28.23 27.41 27.70 29,686,654 -0.68(-2.38%)
Aug 18, 2010 28.42 28.64 28.06 28.37 18,583,152 -0.07(-0.26%)
Aug 17, 2010 28.32 28.92 28.29 28.45 30,710,276 +0.36(+1.29%)
Aug 16, 2010 27.53 28.26 27.22 28.08 19,542,958 +0.50(+1.82%)
Aug 13, 2010 27.62 27.86 27.49 27.58 22,531,726 -0.21(-0.76%)
Aug 12, 2010 27.49 28.26 27.47 27.79 26,944,550 -0.81(-2.85%)
Aug 11, 2010 28.49 28.66 27.94 28.61 29,518,550 -0.31(-1.06%)
Aug 10, 2010 28.71 29.07 28.40 28.91 23,609,750 +0.02(+0.08%)
Aug 09, 2010 28.25 29.03 28.22 28.89 25,751,144 +0.80(+2.85%)
Aug 06, 2010 27.76 28.33 27.58 28.09 21,732,784 +0.11(+0.39%)
Aug 05, 2010 27.77 28.13 27.70 27.98 12,357,955 +0.05(+0.18%)
Aug 04, 2010 27.90 28.06 27.63 27.93 13,689,046 -0.02(-0.08%)
Aug 03, 2010 28.05 28.20 27.84 27.95 14,116,071 -0.22(-0.77%)
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.