Stock Quote

Qualcomm, Inc. (NQ: QCOM )

164.93 USD -1.57 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 38.26 38.39 37.76 38.08 22,121,260 -0.70(-1.81%)
Jul 29, 2010 39.35 39.42 38.26 38.78 21,459,504 +0.02(+0.05%)
Jul 28, 2010 39.35 39.42 38.61 38.76 12,457,346 -0.46(-1.17%)
Jul 27, 2010 39.45 39.50 39.13 39.22 12,596,857 -0.02(-0.05%)
Jul 26, 2010 38.72 39.28 38.72 39.24 13,201,159 +0.16(+0.41%)
Jul 23, 2010 39.03 39.66 38.78 39.08 31,486,847 -0.03(-0.08%)
Jul 22, 2010 38.34 39.52 38.30 39.11 56,098,652 +2.95(+8.16%)
Jul 21, 2010 36.86 37.00 35.81 36.16 22,948,930 -0.59(-1.61%)
Jul 20, 2010 36.08 36.78 35.74 36.75 17,065,085 -0.02(-0.05%)
Jul 19, 2010 36.26 37.08 36.20 36.77 19,856,337 +0.81(+2.25%)
Jul 16, 2010 36.97 37.22 35.74 35.96 24,808,898 -0.92(-2.49%)
Jul 15, 2010 36.99 37.12 36.38 36.88 18,847,595 -0.02(-0.05%)
Jul 14, 2010 36.24 37.09 35.98 36.90 31,168,458 +0.95(+2.64%)
Jul 13, 2010 35.51 35.98 35.34 35.95 21,445,460 +0.85(+2.42%)
Jul 12, 2010 34.74 35.33 34.51 35.10 23,743,781 +1.19(+3.51%)
Jul 09, 2010 34.05 34.14 33.56 33.91 12,516,213 -0.02(-0.06%)
Jul 08, 2010 33.79 33.99 33.25 33.93 19,366,494 +0.55(+1.65%)
Jul 07, 2010 32.82 33.47 32.44 33.38 16,002,176 +0.73(+2.24%)
Jul 06, 2010 32.66 33.32 32.45 32.65 19,294,955 +0.28(+0.87%)
Jul 02, 2010 31.87 32.68 31.65 32.37 16,296,950 +0.41(+1.28%)
Jul 01, 2010 32.79 32.88 31.63 31.96 31,798,672 -0.88(-2.68%)
Jun 30, 2010 33.00 33.65 32.73 32.84 19,652,781 -0.30(-0.91%)
Jun 29, 2010 33.78 33.79 32.87 33.14 27,848,076 -1.43(-4.14%)
Jun 25, 2010 34.70 34.90 34.28 34.57 22,399,588 -0.22(-0.63%)
Jun 24, 2010 35.22 35.30 34.63 34.79 21,380,584 -0.63(-1.78%)
Jun 23, 2010 35.61 35.81 35.27 35.42 15,067,410 -0.15(-0.42%)
Jun 22, 2010 35.76 36.36 35.55 35.57 16,287,806 -0.07(-0.20%)
Jun 21, 2010 35.85 36.17 35.36 35.64 12,371,752 -0.05(-0.14%)
Jun 18, 2010 35.75 36.07 35.57 35.69 25,396,061 -0.02(-0.06%)
Jun 17, 2010 35.24 35.77 35.01 35.71 15,334,490 +0.63(+1.80%)
Jun 16, 2010 35.40 35.44 34.80 35.08 22,471,988 -0.50(-1.41%)
Jun 15, 2010 35.00 35.60 34.99 35.58 13,797,751 +0.79(+2.27%)
Jun 14, 2010 35.70 35.88 34.72 34.79 15,705,236 -0.57(-1.61%)
Jun 11, 2010 34.54 35.47 34.52 35.36 14,725,180 +0.33(+0.94%)
Jun 10, 2010 35.16 35.17 34.33 35.03 30,717,799 +0.31(+0.89%)
Jun 09, 2010 35.30 35.38 34.63 34.72 24,109,518 -0.55(-1.56%)
Jun 08, 2010 34.85 35.31 34.57 35.27 22,531,009 +0.26(+0.74%)
Jun 07, 2010 35.35 35.77 34.97 35.01 18,554,391 -0.29(-0.83%)
Jun 04, 2010 35.75 36.22 35.15 35.30 23,085,833 -1.17(-3.20%)
Jun 03, 2010 36.25 36.81 35.78 36.47 20,295,045 +0.45(+1.25%)
Jun 02, 2010 35.13 36.04 34.70 36.02 21,472,023 +0.95(+2.71%)
Jun 01, 2010 35.45 36.08 34.96 35.07 19,262,577 -0.49(-1.38%)
May 28, 2010 35.56 35.92 35.16 35.56 21,248,949 +0.00(+0.00%)
May 27, 2010 35.35 35.60 35.10 35.56 23,507,899 +0.68(+1.95%)
May 26, 2010 35.75 36.10 34.76 34.88 26,630,646 -0.73(-2.05%)
May 25, 2010 34.89 35.66 34.52 35.61 24,941,176 -0.06(-0.17%)
May 24, 2010 35.60 36.15 35.43 35.67 16,321,071 -0.22(-0.61%)
May 21, 2010 35.10 36.28 34.83 35.89 28,635,935 +0.30(+0.84%)
May 20, 2010 35.67 36.24 35.25 35.59 27,571,297 -0.86(-2.36%)
May 19, 2010 36.68 36.89 36.17 36.45 18,550,567 -0.26(-0.71%)
May 18, 2010 37.02 37.46 36.50 36.71 23,124,748 -0.66(-1.75%)
May 17, 2010 37.46 37.70 36.77 37.37 22,359,827 +0.07(+0.17%)
May 14, 2010 37.76 38.04 36.90 37.30 19,753,800 -0.66(-1.74%)
May 13, 2010 37.97 38.68 37.77 37.96 18,366,703 -0.20(-0.52%)
May 12, 2010 38.00 38.39 37.72 38.16 17,607,374 +0.68(+1.81%)
May 11, 2010 37.73 37.91 37.05 37.48 17,506,617 +0.11(+0.29%)
May 10, 2010 37.35 37.81 37.10 37.37 22,752,327 +0.87(+2.38%)
May 07, 2010 36.44 36.86 35.23 36.50 36,415,558 -0.17(-0.46%)
May 06, 2010 37.36 37.63 35.56 36.67 28,184,694 -0.97(-2.56%)
May 05, 2010 37.39 37.89 37.00 37.63 18,392,090 +0.04(+0.09%)
May 04, 2010 38.27 38.30 37.01 37.60 25,189,580 -1.04(-2.69%)
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.