Stock Quote

Qualcomm, Inc. (NQ: QCOM )

164.93 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 56.51 57.01 55.95 56.31 10,251,704 -0.07(-0.12%)
May 23, 2011 56.49 56.70 55.92 56.38 12,499,534 -1.00(-1.74%)
May 20, 2011 57.22 57.75 57.03 57.38 15,277,053 +0.08(+0.14%)
May 19, 2011 56.62 57.67 56.62 57.30 11,905,380 +0.85(+1.51%)
May 18, 2011 56.23 56.78 55.77 56.45 12,428,965 +0.10(+0.18%)
May 17, 2011 56.38 56.49 55.66 56.35 13,989,728 -0.35(-0.62%)
May 16, 2011 57.18 57.76 56.48 56.70 13,330,183 -0.42(-0.74%)
May 13, 2011 57.34 57.83 56.77 57.12 11,209,238 -0.22(-0.38%)
May 12, 2011 56.26 57.65 56.14 57.34 10,916,156 +0.75(+1.33%)
May 11, 2011 56.82 57.72 56.19 56.59 11,009,196 -0.32(-0.56%)
May 10, 2011 56.94 57.10 56.34 56.91 9,149,681 +0.25(+0.44%)
May 09, 2011 56.75 56.92 55.99 56.66 8,056,087 +0.09(+0.16%)
May 06, 2011 56.75 57.54 56.33 56.57 10,728,888 +0.44(+0.78%)
May 05, 2011 55.64 56.82 55.59 56.13 11,021,231 +0.05(+0.09%)
May 04, 2011 56.32 57.01 55.42 56.08 12,761,071 -0.41(-0.73%)
May 03, 2011 57.31 57.54 55.96 56.49 11,719,572 -0.75(-1.31%)
May 02, 2011 57.24 57.90 56.98 57.24 12,021,947 +0.15(+0.26%)
Apr 29, 2011 57.58 57.99 56.84 57.09 32,037,496 -0.49(-0.85%)
Apr 28, 2011 57.76 58.00 57.15 57.58 12,348,055 -0.60(-1.03%)
Apr 27, 2011 57.83 58.46 57.10 58.18 15,949,317 +0.96(+1.68%)
Apr 26, 2011 57.12 57.51 56.93 57.22 12,168,029 +0.40(+0.70%)
Apr 25, 2011 57.01 57.18 56.21 56.82 9,934,729 -0.12(-0.21%)
Apr 21, 2011 57.25 57.62 56.56 56.94 23,134,842 +1.67(+3.02%)
Apr 20, 2011 54.70 55.40 54.50 55.27 19,771,016 +1.85(+3.46%)
Apr 19, 2011 53.29 53.69 52.88 53.42 12,006,362 +0.13(+0.24%)
Apr 18, 2011 52.20 53.33 52.04 53.29 14,742,335 +0.15(+0.28%)
Apr 15, 2011 52.84 53.46 52.11 53.14 17,165,113 +0.54(+1.03%)
Apr 14, 2011 51.99 52.85 51.45 52.60 11,655,538 -0.08(-0.15%)
Apr 13, 2011 52.86 52.93 52.01 52.68 9,495,745 +0.43(+0.82%)
Apr 12, 2011 52.80 52.97 51.73 52.25 12,017,107 -1.15(-2.15%)
Apr 11, 2011 53.87 54.47 53.34 53.40 11,700,292 -0.23(-0.43%)
Apr 08, 2011 54.00 54.35 53.32 53.63 10,353,663 +0.40(+0.75%)
Apr 07, 2011 53.36 54.32 53.05 53.23 12,491,462 -0.31(-0.58%)
Apr 06, 2011 53.11 53.89 52.99 53.54 13,380,861 +0.96(+1.83%)
Apr 05, 2011 53.02 53.64 52.40 52.58 13,516,319 -0.53(-1.00%)
Apr 04, 2011 54.54 54.71 52.48 53.11 18,236,837 -1.36(-2.50%)
Apr 01, 2011 55.07 55.19 54.25 54.47 12,306,070 -0.36(-0.66%)
Mar 31, 2011 54.56 54.95 54.34 54.83 13,222,193 +0.32(+0.59%)
Mar 30, 2011 54.51 54.61 53.80 54.51 11,044,684 +0.60(+1.11%)
Mar 29, 2011 52.44 54.09 52.36 53.91 14,945,812 +1.73(+3.32%)
Mar 28, 2011 52.95 53.28 52.10 52.18 10,237,535 -0.57(-1.08%)
Mar 25, 2011 53.83 53.99 52.72 52.75 13,574,340 -0.97(-1.81%)
Mar 24, 2011 52.61 53.77 52.07 53.72 14,720,524 +1.27(+2.42%)
Mar 23, 2011 52.47 52.58 51.70 52.45 12,067,640 -0.04(-0.07%)
Mar 22, 2011 53.58 53.76 52.35 52.49 13,843,389 -1.14(-2.13%)
Mar 21, 2011 53.69 54.11 53.03 53.63 17,208,118 +1.92(+3.71%)
Mar 18, 2011 52.83 53.16 50.76 51.71 33,369,654 -0.61(-1.17%)
Mar 17, 2011 52.62 53.47 51.99 52.32 24,684,758 +1.82(+3.60%)
Mar 16, 2011 52.50 52.82 50.40 50.50 31,042,434 -2.50(-4.72%)
Mar 15, 2011 51.14 53.28 50.10 53.00 35,460,376 -0.48(-0.90%)
Mar 14, 2011 52.97 53.60 52.75 53.48 18,605,533 -0.13(-0.24%)
Mar 11, 2011 53.70 54.08 53.39 53.61 18,940,991 -0.43(-0.80%)
Mar 10, 2011 54.41 54.97 53.84 54.04 22,112,382 -0.96(-1.75%)
Mar 09, 2011 56.85 56.85 54.91 55.00 24,465,057 -2.15(-3.76%)
Mar 08, 2011 56.72 57.49 55.55 57.15 22,049,812 -0.43(-0.75%)
Mar 07, 2011 58.49 58.59 56.82 57.58 13,540,405 -0.57(-0.98%)
Mar 04, 2011 58.79 58.88 57.60 58.15 11,711,215 -0.69(-1.17%)
Mar 03, 2011 57.70 58.98 57.67 58.84 13,212,512 +1.74(+3.05%)
Mar 02, 2011 57.88 58.18 56.97 57.10 16,651,038 -0.94(-1.62%)
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.