Stock Quote

Qualcomm, Inc. (NQ: QCOM )

172.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 38.91 39.05 38.31 38.64 19,361,838 -0.04(-0.10%)
Apr 30, 2010 39.15 39.29 38.61 38.68 18,462,203 -0.30(-0.77%)
Apr 29, 2010 38.97 39.22 38.77 38.98 17,668,359 +0.16(+0.41%)
Apr 28, 2010 38.22 38.85 38.00 38.82 27,704,191 +0.90(+2.37%)
Apr 27, 2010 38.23 38.84 37.84 37.92 35,398,329 -0.19(-0.50%)
Apr 26, 2010 38.27 38.71 37.78 38.11 25,635,841 -0.14(-0.37%)
Apr 23, 2010 38.98 39.03 37.80 38.25 64,250,817 -1.08(-2.75%)
Apr 22, 2010 39.75 40.35 38.88 39.33 96,855,144 -3.30(-7.74%)
Apr 21, 2010 43.33 43.39 42.27 42.63 34,173,875 -0.66(-1.52%)
Apr 20, 2010 42.74 43.35 42.49 43.29 14,763,238 +0.54(+1.26%)
Apr 19, 2010 42.63 42.99 42.25 42.75 14,960,421 +0.01(+0.02%)
Apr 16, 2010 42.68 42.98 42.25 42.74 23,841,101 +0.04(+0.09%)
Apr 15, 2010 42.66 43.18 42.48 42.70 16,214,109 +0.10(+0.23%)
Apr 14, 2010 42.23 42.80 42.10 42.60 19,698,088 +0.30(+0.71%)
Apr 13, 2010 42.03 42.39 41.80 42.30 10,762,375 +0.07(+0.17%)
Apr 12, 2010 42.03 42.46 42.00 42.23 8,795,476 +0.06(+0.14%)
Apr 09, 2010 42.20 42.37 41.85 42.17 16,152,557 -0.23(-0.54%)
Apr 08, 2010 42.69 42.72 42.09 42.40 12,975,366 -0.37(-0.87%)
Apr 07, 2010 42.37 42.87 42.37 42.77 16,091,217 +0.34(+0.80%)
Apr 06, 2010 42.22 42.56 42.19 42.43 10,067,712 -0.10(-0.24%)
Apr 05, 2010 42.60 43.01 42.39 42.53 14,692,106 +0.26(+0.62%)
Apr 01, 2010 42.17 42.27 42.27 42.27 16,319,600 +0.31(+0.74%)
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%)
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.