Stock Quote

Qualcomm, Inc. (NQ: QCOM )

167.04 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.99 42.22 41.84 41.96 14,931,949 -0.17(-0.40%)
Mar 30, 2010 42.45 42.50 41.94 42.13 20,472,395 +0.37(+0.89%)
Mar 29, 2010 42.00 42.09 41.60 41.76 11,576,377 -0.07(-0.16%)
Mar 26, 2010 42.00 42.54 41.61 41.83 29,789,714 -0.36(-0.86%)
Mar 25, 2010 42.54 43.84 42.00 42.19 67,289,135 +2.00(+4.98%)
Mar 24, 2010 40.24 40.43 40.02 40.19 12,980,772 -0.33(-0.81%)
Mar 23, 2010 40.43 40.58 40.03 40.52 13,820,784 +0.24(+0.60%)
Mar 22, 2010 40.08 40.54 39.87 40.28 16,373,032 +0.23(+0.57%)
Mar 19, 2010 40.52 40.61 39.78 40.05 33,420,131 -0.38(-0.94%)
Mar 18, 2010 39.23 40.53 39.16 40.43 45,519,958 +1.53(+3.93%)
Mar 17, 2010 39.05 39.20 38.71 38.90 23,270,818 -0.11(-0.28%)
Mar 16, 2010 38.90 39.11 38.59 39.01 27,699,309 +0.14(+0.36%)
Mar 15, 2010 39.00 39.06 38.66 38.87 17,333,509 -0.08(-0.21%)
Mar 12, 2010 39.12 39.39 38.80 38.95 20,714,104 -0.15(-0.38%)
Mar 11, 2010 38.86 39.25 38.71 39.10 16,325,362 +0.22(+0.57%)
Mar 10, 2010 38.57 39.10 38.50 38.88 15,249,948 +0.20(+0.52%)
Mar 09, 2010 38.73 38.91 38.50 38.68 20,134,396 -0.11(-0.28%)
Mar 08, 2010 38.83 39.01 38.61 38.79 13,854,535 +0.03(+0.08%)
Mar 05, 2010 39.49 39.52 38.62 38.76 26,466,892 -0.49(-1.25%)
Mar 04, 2010 38.94 39.28 38.58 39.25 29,405,928 +0.56(+1.45%)
Mar 03, 2010 38.48 39.16 38.37 38.69 42,142,094 +0.76(+2.00%)
Mar 02, 2010 36.75 38.46 36.57 37.93 77,877,901 +2.37(+6.66%)
Mar 01, 2010 36.82 36.82 35.46 35.56 59,012,031 -1.12(-3.06%)
Feb 26, 2010 37.12 37.13 36.51 36.68 30,563,372 -0.50(-1.34%)
Feb 25, 2010 37.23 38.00 36.47 37.18 34,842,760 -0.69(-1.82%)
Feb 24, 2010 38.61 38.67 37.67 37.87 27,111,473 -0.67(-1.74%)
Feb 23, 2010 39.00 39.15 38.40 38.54 17,926,000 -0.47(-1.20%)
Feb 22, 2010 39.81 39.89 38.69 39.01 27,657,882 -0.58(-1.47%)
Feb 19, 2010 39.81 39.85 39.47 39.59 26,643,136 -0.22(-0.55%)
Feb 18, 2010 39.47 39.94 39.39 39.81 19,504,131 +0.38(+0.96%)
Feb 17, 2010 39.10 39.70 39.02 39.43 24,732,993 +0.41(+1.05%)
Feb 16, 2010 39.09 39.30 38.70 39.02 34,301,727 +0.18(+0.46%)
Feb 12, 2010 38.18 38.84 38.84 38.84 37,313,700 +0.83(+2.18%)
Feb 11, 2010 37.27 38.12 37.00 38.01 34,201,340 +0.58(+1.55%)
Feb 10, 2010 37.71 38.16 37.32 37.43 23,668,223 -0.48(-1.27%)
Feb 09, 2010 37.92 38.29 37.64 37.91 28,585,599 +0.40(+1.07%)
Feb 08, 2010 38.11 38.19 37.47 37.51 27,373,735 -0.53(-1.39%)
Feb 05, 2010 38.41 38.60 37.43 38.04 39,372,917 -0.13(-0.34%)
Feb 04, 2010 39.27 39.28 38.15 38.17 39,870,732 -1.46(-3.68%)
Feb 03, 2010 38.96 39.72 38.60 39.63 36,836,161 +0.37(+0.94%)
Feb 02, 2010 39.82 39.89 38.98 39.26 45,438,761 -0.51(-1.28%)
Feb 01, 2010 39.25 39.97 38.68 39.77 54,709,875 +0.58(+1.48%)
Jan 29, 2010 40.83 40.88 38.49 39.19 112,830,240 -1.29(-3.19%)
Jan 28, 2010 42.11 42.11 40.01 40.48 130,850,966 -6.72(-14.24%)
Jan 27, 2010 46.52 47.31 46.27 47.20 27,035,122 +0.31(+0.66%)
Jan 26, 2010 46.90 47.47 46.56 46.89 18,325,498 -0.02(-0.04%)
Jan 25, 2010 46.97 47.69 46.70 46.91 15,304,835 +0.13(+0.28%)
Jan 22, 2010 48.11 48.57 46.67 46.78 22,207,640 -1.31(-2.72%)
Jan 21, 2010 48.32 49.00 47.92 48.09 18,703,147 -0.26(-0.54%)
Jan 20, 2010 48.91 48.94 47.79 48.35 18,151,493 -0.97(-1.97%)
Jan 19, 2010 48.62 49.70 48.55 49.32 16,564,796 +0.79(+1.63%)
Jan 15, 2010 48.61 48.53 48.53 48.53 21,540,300 +0.16(+0.33%)
Jan 14, 2010 48.26 48.72 48.22 48.37 13,751,724 -0.33(-0.68%)
Jan 13, 2010 48.85 48.95 48.23 48.70 12,426,639 +0.21(+0.43%)
Jan 12, 2010 48.86 49.21 48.07 48.49 18,009,023 -0.80(-1.62%)
Jan 11, 2010 49.58 49.69 48.64 49.29 14,672,398 -0.18(-0.36%)
Jan 08, 2010 49.11 49.80 48.89 49.47 25,941,172 +0.49(+1.00%)
Jan 07, 2010 47.75 49.02 47.55 48.98 25,255,871 +1.38(+2.90%)
Jan 06, 2010 48.26 48.43 47.38 47.60 22,743,746 -0.47(-0.98%)
Jan 05, 2010 47.52 48.32 47.50 48.07 24,240,974 +1.13(+2.41%)
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.