Stock Quote

Qualcomm, Inc. (NQ: QCOM )

184.96 USD +1.22 (+0.66%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 45.07 45.75 44.77 45.13 35,713,154 +0.82(+1.86%)
Sep 29, 2010 43.76 44.51 43.70 44.31 14,501,437 +0.24(+0.55%)
Sep 28, 2010 44.69 44.85 43.70 44.07 23,010,060 -0.52(-1.17%)
Sep 27, 2010 44.32 45.00 44.14 44.59 14,009,306 +0.04(+0.09%)
Sep 24, 2010 43.95 44.97 43.86 44.55 22,619,267 +0.90(+2.06%)
Sep 23, 2010 42.95 43.74 42.76 43.65 20,195,148 +0.35(+0.81%)
Sep 22, 2010 43.55 43.76 42.70 43.30 16,157,346 -0.21(-0.49%)
Sep 21, 2010 43.21 43.87 43.11 43.51 16,763,098 +0.50(+1.17%)
Sep 20, 2010 42.58 43.10 42.57 43.01 15,244,491 +0.48(+1.13%)
Sep 17, 2010 42.12 42.75 41.94 42.53 31,733,859 +0.55(+1.32%)
Sep 15, 2010 41.10 42.21 41.01 41.98 18,992,768 +0.87(+2.11%)
Sep 14, 2010 40.85 41.38 40.58 41.11 12,868,164 +0.11(+0.27%)
Sep 13, 2010 40.94 41.36 40.74 41.00 16,769,624 +0.58(+1.43%)
Sep 10, 2010 41.02 41.04 40.07 40.42 15,097,970 -0.48(-1.17%)
Sep 09, 2010 41.16 41.22 40.52 40.90 12,190,376 -0.02(-0.05%)
Sep 08, 2010 40.64 41.14 40.63 40.92 14,073,306 +0.35(+0.86%)
Sep 07, 2010 40.11 40.82 39.92 40.57 18,526,951 +0.19(+0.47%)
Sep 03, 2010 40.28 40.47 39.76 40.38 14,187,652 +0.36(+0.90%)
Sep 02, 2010 39.69 40.03 39.45 40.02 12,675,141 +0.42(+1.07%)
Sep 01, 2010 38.96 40.15 38.92 39.60 27,588,597 +1.30(+3.39%)
Aug 31, 2010 38.18 38.76 37.81 38.30 18,049,045 +0.01(+0.03%)
Aug 30, 2010 38.39 38.77 38.29 38.29 11,909,820 -0.35(-0.91%)
Aug 27, 2010 38.50 38.85 37.74 38.64 16,264,654 +0.36(+0.94%)
Aug 26, 2010 38.67 38.82 37.98 38.28 14,506,540 -0.18(-0.47%)
Aug 25, 2010 37.67 38.73 37.65 38.46 18,739,914 +0.42(+1.10%)
Aug 24, 2010 38.40 38.48 37.76 38.04 15,738,699 -0.50(-1.30%)
Aug 23, 2010 39.19 39.45 38.41 38.54 12,941,933 -0.37(-0.95%)
Aug 20, 2010 38.11 39.09 38.00 38.91 19,152,503 +0.80(+2.10%)
Aug 19, 2010 38.75 38.84 37.72 38.11 21,575,812 -0.93(-2.38%)
Aug 18, 2010 39.10 39.41 38.61 39.04 13,505,954 -0.10(-0.26%)
Aug 17, 2010 38.96 39.79 38.93 39.14 22,319,764 +0.50(+1.29%)
Aug 16, 2010 37.88 38.89 37.45 38.64 14,203,527 +0.69(+1.82%)
Aug 13, 2010 38.00 38.34 37.83 37.95 16,375,718 -0.29(-0.76%)
Aug 12, 2010 37.83 38.89 37.80 38.24 19,582,893 -1.12(-2.85%)
Aug 11, 2010 39.20 39.44 38.44 39.36 21,453,636 -0.42(-1.06%)
Aug 10, 2010 39.50 40.00 39.08 39.78 17,159,210 +0.03(+0.08%)
Aug 09, 2010 38.87 39.94 38.83 39.75 18,715,542 +1.10(+2.85%)
Aug 06, 2010 38.20 38.98 37.95 38.65 15,795,059 +0.15(+0.39%)
Aug 05, 2010 38.21 38.70 38.12 38.50 8,981,575 +0.07(+0.18%)
Aug 04, 2010 38.39 38.62 38.01 38.43 9,948,992 -0.03(-0.08%)
Aug 03, 2010 38.59 38.80 38.30 38.46 10,259,347 -0.30(-0.77%)
Aug 02, 2010 38.33 39.00 38.02 38.76 14,560,016 +0.68(+1.79%)
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%)
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.