Stock Quote

Qualcomm, Inc. (NQ: QCOM )

134.84 +3.61 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 38.18 38.76 37.81 38.30 18,049,044 +0.01(+0.03%)
Aug 30, 2010 38.39 38.77 38.29 38.29 11,909,820 -0.35(-0.91%)
Aug 27, 2010 38.50 38.85 37.74 38.64 16,264,654 +0.36(+0.94%)
Aug 26, 2010 38.67 38.82 37.98 38.28 14,506,540 -0.18(-0.47%)
Aug 25, 2010 37.67 38.73 37.65 38.46 18,739,914 +0.42(+1.10%)
Aug 24, 2010 38.40 38.48 37.76 38.04 15,738,699 -0.50(-1.30%)
Aug 23, 2010 39.19 39.45 38.41 38.54 12,941,933 -0.37(-0.95%)
Aug 20, 2010 38.11 39.09 38.00 38.91 19,152,504 +0.80(+2.10%)
Aug 19, 2010 38.75 38.84 37.72 38.11 21,575,812 -0.93(-2.38%)
Aug 18, 2010 39.10 39.41 38.61 39.04 13,505,954 -0.10(-0.26%)
Aug 17, 2010 38.96 39.79 38.93 39.14 22,319,764 +0.50(+1.29%)
Aug 16, 2010 37.88 38.89 37.45 38.64 14,203,527 +0.69(+1.82%)
Aug 13, 2010 38.00 38.34 37.83 37.95 16,375,718 -0.29(-0.76%)
Aug 12, 2010 37.83 38.89 37.80 38.24 19,582,892 -1.12(-2.85%)
Aug 11, 2010 39.20 39.44 38.44 39.36 21,453,636 -0.42(-1.06%)
Aug 10, 2010 39.50 40.00 39.08 39.78 17,159,210 +0.03(+0.08%)
Aug 09, 2010 38.87 39.94 38.83 39.75 18,715,542 +1.10(+2.85%)
Aug 06, 2010 38.20 38.98 37.95 38.65 15,795,059 +0.15(+0.39%)
Aug 05, 2010 38.21 38.70 38.12 38.50 8,981,575 +0.07(+0.18%)
Aug 04, 2010 38.39 38.62 38.01 38.43 9,948,992 -0.03(-0.08%)
Aug 03, 2010 38.59 38.80 38.30 38.46 10,259,347 -0.30(-0.77%)
Aug 02, 2010 38.33 39.00 38.02 38.76 14,560,016 +0.68(+1.79%)
Jul 30, 2010 38.26 38.39 37.76 38.08 22,121,260 -0.70(-1.81%)
Jul 29, 2010 39.35 39.42 38.26 38.78 21,459,504 +0.02(+0.05%)
Jul 28, 2010 39.35 39.42 38.61 38.76 12,457,346 -0.46(-1.17%)
Jul 27, 2010 39.45 39.50 39.13 39.22 12,596,857 -0.02(-0.05%)
Jul 26, 2010 38.72 39.28 38.72 39.24 13,201,159 +0.16(+0.41%)
Jul 23, 2010 39.03 39.66 38.78 39.08 31,486,848 -0.03(-0.08%)
Jul 22, 2010 38.34 39.52 38.30 39.11 56,098,652 +2.95(+8.16%)
Jul 21, 2010 36.86 37.00 35.81 36.16 22,948,930 -0.59(-1.61%)
Jul 20, 2010 36.08 36.78 35.74 36.75 17,065,084 -0.02(-0.05%)
Jul 19, 2010 36.26 37.08 36.20 36.77 19,856,336 +0.81(+2.25%)
Jul 16, 2010 36.97 37.22 35.74 35.96 24,808,898 -0.92(-2.49%)
Jul 15, 2010 36.99 37.12 36.38 36.88 18,847,596 -0.02(-0.05%)
Jul 14, 2010 36.24 37.09 35.98 36.90 31,168,458 +0.95(+2.64%)
Jul 13, 2010 35.51 35.98 35.34 35.95 21,445,460 +0.85(+2.42%)
Jul 12, 2010 34.74 35.33 34.51 35.10 23,743,780 +1.19(+3.51%)
Jul 09, 2010 34.05 34.14 33.56 33.91 12,516,213 -0.02(-0.06%)
Jul 08, 2010 33.79 33.99 33.25 33.93 19,366,494 +0.55(+1.65%)
Jul 07, 2010 32.82 33.47 32.44 33.38 16,002,176 +0.73(+2.24%)
Jul 06, 2010 32.66 33.32 32.45 32.65 19,294,956 +0.28(+0.86%)
Jul 02, 2010 31.87 32.68 31.65 32.37 16,296,950 +0.41(+1.28%)
Jul 01, 2010 32.79 32.88 31.63 31.96 31,798,672 -0.88(-2.68%)
Jun 30, 2010 33.00 33.65 32.73 32.84 19,652,780 -0.30(-0.91%)
Jun 29, 2010 33.78 33.79 32.87 33.14 27,848,076 -1.43(-4.14%)
Jun 25, 2010 34.70 34.90 34.28 34.57 22,399,588 -0.22(-0.63%)
Jun 24, 2010 35.22 35.30 34.63 34.79 21,380,584 -0.63(-1.78%)
Jun 23, 2010 35.61 35.81 35.27 35.42 15,067,410 -0.15(-0.42%)
Jun 22, 2010 35.76 36.36 35.55 35.57 16,287,806 -0.07(-0.20%)
Jun 21, 2010 35.85 36.17 35.36 35.64 12,371,752 -0.05(-0.14%)
Jun 18, 2010 35.75 36.07 35.57 35.69 25,396,060 -0.02(-0.06%)
Jun 17, 2010 35.24 35.77 35.01 35.71 15,334,490 +0.63(+1.80%)
Jun 16, 2010 35.40 35.44 34.80 35.08 22,471,988 -0.50(-1.41%)
Jun 15, 2010 35.00 35.60 34.99 35.58 13,797,751 +0.79(+2.27%)
Jun 14, 2010 35.70 35.88 34.72 34.79 15,705,236 -0.57(-1.61%)
Jun 11, 2010 34.54 35.47 34.52 35.36 14,725,180 +0.33(+0.94%)
Jun 10, 2010 35.16 35.17 34.33 35.03 30,717,800 +0.31(+0.89%)
Jun 09, 2010 35.30 35.38 34.63 34.72 24,109,518 -0.55(-1.56%)
Jun 08, 2010 34.84 35.31 34.57 35.27 22,531,008 +0.26(+0.74%)
Jun 07, 2010 35.35 35.77 34.97 35.01 18,554,392 -0.29(-0.83%)
Jun 04, 2010 35.75 36.22 35.15 35.30 23,085,832 -1.17(-3.20%)
Jun 03, 2010 36.25 36.81 35.78 36.47 20,295,044 +0.45(+1.25%)
Jun 02, 2010 35.13 36.04 34.70 36.02 21,472,024 +0.95(+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.