Stock Quote

Qualcomm, Inc. (NQ: QCOM )

119.05 -2.70 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 27.71 28.13 27.44 27.80 24,867,604 +0.01(+0.03%)
Aug 30, 2010 27.86 28.14 27.79 27.79 16,409,106 -0.25(-0.91%)
Aug 27, 2010 27.94 28.20 27.39 28.05 22,409,108 +0.26(+0.94%)
Aug 26, 2010 28.07 28.18 27.57 27.78 19,986,814 -0.13(-0.47%)
Aug 25, 2010 27.34 28.11 27.33 27.91 25,819,470 +0.44(+1.61%)
Aug 24, 2010 27.73 27.79 27.27 27.47 21,793,308 -0.36(-1.30%)
Aug 23, 2010 28.30 28.49 27.74 27.83 17,920,638 -0.27(-0.95%)
Aug 20, 2010 27.52 28.23 27.44 28.10 26,520,388 +0.58(+2.10%)
Aug 19, 2010 27.98 28.05 27.24 27.52 29,875,932 -0.67(-2.38%)
Aug 18, 2010 28.24 28.46 27.88 28.19 18,701,636 -0.07(-0.26%)
Aug 17, 2010 28.14 28.74 28.11 28.27 30,906,080 +0.36(+1.29%)
Aug 16, 2010 27.36 28.09 27.05 27.91 19,667,562 +0.50(+1.82%)
Aug 13, 2010 27.44 27.69 27.32 27.41 22,675,386 -0.21(-0.76%)
Aug 12, 2010 27.32 28.09 27.30 27.62 27,116,346 -0.81(-2.85%)
Aug 11, 2010 28.31 28.48 27.76 28.43 29,706,756 -0.30(-1.06%)
Aug 10, 2010 28.53 28.89 28.22 28.73 23,760,284 +0.02(+0.08%)
Aug 09, 2010 28.07 28.84 28.04 28.71 25,915,330 +0.79(+2.85%)
Aug 06, 2010 27.59 28.15 27.41 27.91 21,871,350 +0.11(+0.39%)
Aug 05, 2010 27.59 27.95 27.53 27.80 12,436,748 +0.05(+0.18%)
Aug 04, 2010 27.72 27.89 27.45 27.75 13,776,326 -0.02(-0.08%)
Aug 03, 2010 27.87 28.02 27.66 27.78 14,206,073 -0.22(-0.77%)
Aug 02, 2010 27.68 28.16 27.46 27.99 20,161,190 +0.49(+1.79%)
Jul 30, 2010 27.63 27.72 27.27 27.50 30,631,212 -0.51(-1.81%)
Jul 29, 2010 28.42 28.47 27.63 28.01 29,714,882 +0.01(+0.05%)
Jul 28, 2010 28.42 28.47 27.88 27.99 17,249,632 -0.33(-1.17%)
Jul 27, 2010 28.49 28.53 28.26 28.32 17,442,812 -0.01(-0.05%)
Jul 26, 2010 27.96 28.37 27.96 28.34 18,279,588 +0.12(+0.41%)
Jul 23, 2010 28.19 28.64 28.01 28.22 43,599,700 -0.02(-0.08%)
Jul 22, 2010 27.69 28.54 27.66 28.24 77,679,560 +2.13(+8.16%)
Jul 21, 2010 26.62 26.72 25.86 26.11 31,777,284 -0.43(-1.61%)
Jul 20, 2010 26.06 26.56 25.81 26.54 23,629,948 -0.01(-0.05%)
Jul 19, 2010 26.19 26.78 26.14 26.55 27,494,982 +0.59(+2.25%)
Jul 16, 2010 26.70 26.88 25.81 25.97 34,352,772 -0.66(-2.49%)
Jul 15, 2010 26.71 26.81 26.27 26.63 26,098,184 -0.01(-0.05%)
Jul 14, 2010 26.17 26.79 25.98 26.65 43,158,828 +0.69(+2.64%)
Jul 13, 2010 25.64 25.98 25.52 25.96 29,695,434 +0.61(+2.42%)
Jul 12, 2010 25.09 25.51 24.92 25.35 32,877,908 +0.86(+3.51%)
Jul 09, 2010 24.59 24.66 24.24 24.49 17,331,146 -0.01(-0.06%)
Jul 08, 2010 24.40 24.55 24.01 24.50 26,816,700 +0.40(+1.65%)
Jul 07, 2010 23.70 24.17 23.43 24.11 22,158,144 +0.53(+2.24%)
Jul 06, 2010 23.59 24.06 23.43 23.58 26,717,642 +0.20(+0.86%)
Jul 02, 2010 23.02 23.60 22.86 23.38 22,566,316 +0.30(+1.28%)
Jul 01, 2010 23.68 23.75 22.84 23.08 44,031,484 -0.64(-2.68%)
Jun 30, 2010 23.83 24.30 23.64 23.72 27,213,118 -0.22(-0.91%)
Jun 29, 2010 24.40 24.40 23.74 23.93 38,561,108 -1.03(-4.14%)
Jun 25, 2010 25.06 25.20 24.76 24.97 31,016,612 -0.16(-0.63%)
Jun 24, 2010 25.44 25.49 25.01 25.12 29,605,602 -0.45(-1.78%)
Jun 23, 2010 25.72 25.86 25.47 25.58 20,863,776 -0.11(-0.42%)
Jun 22, 2010 25.83 26.26 25.67 25.69 22,553,654 -0.05(-0.20%)
Jun 21, 2010 25.89 26.12 25.54 25.74 17,131,110 -0.04(-0.14%)
Jun 18, 2010 25.82 26.05 25.69 25.77 35,165,812 -0.01(-0.06%)
Jun 17, 2010 25.45 25.83 25.28 25.79 21,233,602 +0.46(+1.80%)
Jun 16, 2010 25.57 25.59 25.13 25.33 31,116,864 -0.36(-1.41%)
Jun 15, 2010 25.28 25.71 25.27 25.70 19,105,686 +0.57(+2.27%)
Jun 14, 2010 25.78 25.91 25.07 25.12 21,746,972 -0.41(-1.61%)
Jun 11, 2010 24.94 25.62 24.93 25.54 20,389,892 +0.24(+0.94%)
Jun 10, 2010 25.39 25.40 24.79 25.30 42,534,804 +0.22(+0.89%)
Jun 09, 2010 25.49 25.55 25.01 25.07 33,384,344 -0.40(-1.56%)
Jun 08, 2010 25.16 25.50 24.97 25.47 31,198,588 +0.19(+0.74%)
Jun 07, 2010 25.53 25.83 25.25 25.28 25,692,186 -0.21(-0.83%)
Jun 04, 2010 25.82 26.16 25.38 25.49 31,966,850 -0.84(-3.20%)
Jun 03, 2010 26.18 26.58 25.84 26.34 28,102,458 +0.33(+1.25%)
Jun 02, 2010 25.37 26.03 25.06 26.01 29,732,218 +0.69(+2.71%)
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.