Stock Quote

Qualcomm, Inc. (NQ: QCOM )

123.45 -1.70 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 41.58 41.94 41.16 41.43 13,933,897 -0.05(-0.12%)
May 23, 2011 41.56 41.72 41.14 41.48 16,989,100 -0.74(-1.74%)
May 20, 2011 42.10 42.49 41.96 42.22 20,764,244 +0.06(+0.14%)
May 19, 2011 41.66 42.43 41.66 42.16 16,181,538 +0.63(+1.51%)
May 18, 2011 41.37 41.78 41.03 41.53 16,893,184 +0.07(+0.18%)
May 17, 2011 41.48 41.57 40.95 41.46 19,014,540 -0.26(-0.62%)
May 16, 2011 42.07 42.50 41.55 41.72 18,118,100 -0.31(-0.74%)
May 13, 2011 42.19 42.55 41.77 42.03 15,235,357 -0.16(-0.38%)
May 12, 2011 41.39 42.42 41.30 42.19 14,837,006 +0.55(+1.33%)
May 11, 2011 41.80 42.47 41.34 41.64 14,963,464 -0.24(-0.56%)
May 10, 2011 41.89 42.01 41.45 41.87 12,436,051 +0.18(+0.44%)
May 09, 2011 41.75 41.88 41.19 41.69 10,949,661 +0.07(+0.16%)
May 06, 2011 41.75 42.33 41.44 41.62 14,582,475 +0.32(+0.78%)
May 05, 2011 40.94 41.80 40.90 41.30 14,979,822 +0.04(+0.09%)
May 04, 2011 41.44 41.95 40.77 41.26 17,344,576 -0.30(-0.73%)
May 03, 2011 42.17 42.33 41.17 41.56 15,928,992 -0.55(-1.31%)
May 02, 2011 42.12 42.60 41.92 42.11 16,339,974 +0.11(+0.26%)
Apr 29, 2011 42.36 42.66 41.82 42.00 43,544,680 -0.36(-0.85%)
Apr 28, 2011 42.50 42.67 42.05 42.36 16,783,212 -0.44(-1.03%)
Apr 27, 2011 42.55 43.01 42.01 42.81 21,677,972 +0.71(+1.68%)
Apr 26, 2011 42.03 42.31 41.89 42.10 16,538,525 +0.29(+0.70%)
Apr 25, 2011 41.94 42.07 41.36 41.80 13,503,072 -0.09(-0.21%)
Apr 21, 2011 42.12 42.39 41.61 41.89 31,444,384 +1.23(+3.02%)
Apr 20, 2011 40.24 40.76 40.10 40.66 26,872,342 +1.36(+3.46%)
Apr 19, 2011 39.21 39.50 38.91 39.30 16,318,791 +0.10(+0.24%)
Apr 18, 2011 38.41 39.24 38.29 39.21 20,037,466 +0.11(+0.28%)
Apr 15, 2011 38.88 39.33 38.34 39.10 23,330,454 +0.40(+1.03%)
Apr 14, 2011 38.25 38.88 37.85 38.70 15,841,958 -0.06(-0.15%)
Apr 13, 2011 38.89 38.94 38.27 38.76 12,906,414 +0.32(+0.82%)
Apr 12, 2011 38.85 38.97 38.06 38.44 16,333,395 -0.85(-2.15%)
Apr 11, 2011 39.63 40.08 39.24 39.29 15,902,787 -0.17(-0.43%)
Apr 08, 2011 39.73 39.99 39.23 39.46 14,072,478 +0.29(+0.75%)
Apr 07, 2011 39.26 39.97 39.03 39.16 16,978,128 -0.23(-0.58%)
Apr 06, 2011 39.08 39.65 38.99 39.39 18,186,980 +0.71(+1.83%)
Apr 05, 2011 39.01 39.47 38.55 38.69 18,371,092 -0.39(-1.00%)
Apr 04, 2011 40.13 40.25 38.61 39.08 24,787,118 -1.00(-2.50%)
Apr 01, 2011 40.52 40.61 39.91 40.08 16,726,148 -0.26(-0.66%)
Mar 31, 2011 40.14 40.43 39.98 40.34 17,971,322 +0.24(+0.59%)
Mar 30, 2011 40.11 40.18 39.58 40.11 15,011,699 +0.44(+1.11%)
Mar 29, 2011 38.58 39.80 38.52 39.66 20,314,028 +1.27(+3.32%)
Mar 28, 2011 38.96 39.20 38.33 38.39 13,914,639 -0.42(-1.08%)
Mar 25, 2011 39.60 39.72 38.79 38.81 18,449,954 -0.71(-1.81%)
Mar 24, 2011 38.71 39.56 38.31 39.52 20,007,822 +0.93(+2.42%)
Mar 23, 2011 38.60 38.69 38.04 38.59 16,402,079 -0.03(-0.07%)
Mar 22, 2011 39.42 39.55 38.52 38.62 18,815,638 -0.84(-2.13%)
Mar 21, 2011 39.50 39.81 39.02 39.46 23,388,906 +1.41(+3.71%)
Mar 18, 2011 38.87 39.11 37.35 38.05 45,355,320 -0.45(-1.17%)
Mar 17, 2011 38.71 39.34 38.25 38.49 33,550,996 +1.34(+3.60%)
Mar 16, 2011 38.63 38.86 37.08 37.15 42,192,212 -1.84(-4.72%)
Mar 15, 2011 37.63 39.20 36.86 38.99 48,196,984 -0.35(-0.90%)
Mar 14, 2011 38.97 39.44 38.81 39.35 25,288,242 -0.10(-0.24%)
Mar 11, 2011 39.51 39.79 39.28 39.44 25,744,192 -0.32(-0.80%)
Mar 10, 2011 40.03 40.44 39.61 39.76 30,054,678 -0.71(-1.75%)
Mar 09, 2011 41.83 41.83 40.40 40.47 33,252,382 -1.58(-3.76%)
Mar 08, 2011 41.73 42.30 40.87 42.05 29,969,634 -0.32(-0.75%)
Mar 07, 2011 43.03 43.11 41.80 42.36 18,403,830 -0.42(-0.98%)
Mar 04, 2011 43.25 43.32 42.38 42.78 15,917,633 -0.51(-1.17%)
Mar 03, 2011 42.45 43.39 42.43 43.29 17,958,164 +1.28(+3.05%)
Mar 02, 2011 42.58 42.81 41.91 42.01 22,631,736 -0.69(-1.62%)
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.