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 (%)
Nov 30, 2010 46.51 47.15 46.46 46.82 18,174,841 -0.46(-0.97%)
Nov 29, 2010 47.47 47.65 46.76 47.28 12,906,414 -0.42(-0.88%)
Nov 26, 2010 47.78 47.94 47.55 47.70 4,296,773 -0.37(-0.77%)
Nov 24, 2010 47.41 48.07 48.07 48.07 11,970,873 +0.97(+2.06%)
Nov 23, 2010 47.23 47.37 46.73 47.10 17,906,501 -0.52(-1.09%)
Nov 22, 2010 47.81 48.12 46.99 47.62 13,057,154 -0.34(-0.71%)
Nov 19, 2010 47.62 48.05 47.41 47.96 15,853,314 +0.24(+0.50%)
Nov 18, 2010 48.43 48.86 47.70 47.72 20,716,654 -0.26(-0.54%)
Nov 17, 2010 46.56 48.37 46.50 47.98 25,711,612 +1.60(+3.45%)
Nov 16, 2010 46.43 46.69 46.08 46.38 18,358,089 -0.49(-1.03%)
Nov 15, 2010 47.61 47.82 46.86 46.87 11,573,565 -0.60(-1.27%)
Nov 12, 2010 47.61 47.73 46.69 47.47 20,070,352 -0.45(-0.94%)
Nov 11, 2010 46.98 48.01 46.89 47.92 13,922,904 +0.24(+0.50%)
Nov 10, 2010 48.00 48.00 47.25 47.68 12,411,576 -0.24(-0.50%)
Nov 09, 2010 47.86 48.24 47.39 47.92 17,452,970 +0.12(+0.25%)
Nov 08, 2010 48.02 48.33 47.58 47.80 18,567,264 -0.53(-1.10%)
Nov 05, 2010 47.87 48.36 47.40 48.33 20,629,403 -0.01(-0.02%)
Nov 04, 2010 48.61 49.45 48.06 48.34 58,099,696 +2.65(+5.80%)
Nov 03, 2010 45.21 45.76 44.62 45.69 27,152,701 +0.31(+0.68%)
Nov 02, 2010 45.75 45.94 45.23 45.38 12,589,643 +0.05(+0.11%)
Nov 01, 2010 45.52 46.00 45.14 45.33 11,201,334 +0.17(+0.38%)
Oct 29, 2010 44.55 45.63 44.55 45.16 16,651,612 +0.74(+1.67%)
Oct 28, 2010 44.85 44.91 44.41 44.42 11,982,869 -0.06(-0.13%)
Oct 27, 2010 43.48 44.51 43.44 44.48 11,448,929 +0.15(+0.34%)
Oct 25, 2010 44.35 44.50 44.20 44.33 10,213,625 +0.15(+0.34%)
Oct 22, 2010 43.85 44.27 43.61 44.18 12,472,689 +0.20(+0.45%)
Oct 21, 2010 44.44 44.51 42.45 43.98 24,899,802 -0.40(-0.90%)
Oct 20, 2010 44.26 44.90 44.26 44.38 11,523,665 +0.16(+0.36%)
Oct 19, 2010 44.25 44.57 43.50 44.22 15,898,140 -0.27(-0.61%)
Oct 18, 2010 44.78 44.80 44.13 44.49 12,250,198 -0.30(-0.66%)
Oct 15, 2010 45.41 45.51 44.49 44.79 18,082,177 -0.25(-0.56%)
Oct 14, 2010 45.02 45.35 44.81 45.04 11,321,254 -0.28(-0.62%)
Oct 13, 2010 44.97 45.51 44.74 45.32 13,548,907 +0.53(+1.18%)
Oct 12, 2010 44.18 45.00 43.77 44.79 13,711,110 +0.61(+1.38%)
Oct 11, 2010 44.67 44.70 43.94 44.18 10,969,048 -0.58(-1.30%)
Oct 08, 2010 44.48 44.91 44.05 44.76 12,349,805 +0.21(+0.47%)
Oct 07, 2010 44.91 44.96 44.14 44.55 11,964,962 -0.10(-0.22%)
Oct 06, 2010 44.21 44.68 43.87 44.65 21,692,367 +0.39(+0.88%)
Oct 05, 2010 44.42 44.90 44.08 44.26 18,459,680 +0.37(+0.84%)
Oct 04, 2010 44.43 44.43 43.35 43.89 13,940,409 -0.37(-0.84%)
Oct 01, 2010 45.51 45.60 43.92 44.26 22,457,507 -0.87(-1.93%)
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%)
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.