Stock Quote

Qualcomm, Inc. (NQ: QCOM )

178.86 USD -9.83 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 57.58 57.99 56.84 57.09 32,037,496 -0.49(-0.85%)
Apr 28, 2011 57.76 58.00 57.15 57.58 12,348,055 -0.60(-1.03%)
Apr 27, 2011 57.83 58.46 57.10 58.18 15,949,317 +0.96(+1.68%)
Apr 26, 2011 57.12 57.51 56.93 57.22 12,168,029 +0.40(+0.70%)
Apr 25, 2011 57.01 57.18 56.21 56.82 9,934,729 -0.12(-0.21%)
Apr 21, 2011 57.25 57.62 56.56 56.94 23,134,842 +1.67(+3.02%)
Apr 20, 2011 54.70 55.40 54.50 55.27 19,771,016 +1.85(+3.46%)
Apr 19, 2011 53.29 53.69 52.88 53.42 12,006,362 +0.13(+0.24%)
Apr 18, 2011 52.20 53.33 52.04 53.29 14,742,335 +0.15(+0.28%)
Apr 15, 2011 52.84 53.46 52.11 53.14 17,165,113 +0.54(+1.03%)
Apr 14, 2011 51.99 52.85 51.45 52.60 11,655,538 -0.08(-0.15%)
Apr 13, 2011 52.86 52.93 52.01 52.68 9,495,745 +0.43(+0.82%)
Apr 12, 2011 52.80 52.97 51.73 52.25 12,017,107 -1.15(-2.15%)
Apr 11, 2011 53.87 54.47 53.34 53.40 11,700,292 -0.23(-0.43%)
Apr 08, 2011 54.00 54.35 53.32 53.63 10,353,663 +0.40(+0.75%)
Apr 07, 2011 53.36 54.32 53.05 53.23 12,491,462 -0.31(-0.58%)
Apr 06, 2011 53.11 53.89 52.99 53.54 13,380,861 +0.96(+1.83%)
Apr 05, 2011 53.02 53.64 52.40 52.58 13,516,319 -0.53(-1.00%)
Apr 04, 2011 54.54 54.71 52.48 53.11 18,236,837 -1.36(-2.50%)
Apr 01, 2011 55.07 55.19 54.25 54.47 12,306,070 -0.36(-0.66%)
Mar 31, 2011 54.56 54.95 54.34 54.83 13,222,193 +0.32(+0.59%)
Mar 30, 2011 54.51 54.61 53.80 54.51 11,044,684 +0.60(+1.11%)
Mar 29, 2011 52.44 54.09 52.36 53.91 14,945,812 +1.73(+3.32%)
Mar 28, 2011 52.95 53.28 52.10 52.18 10,237,535 -0.57(-1.08%)
Mar 25, 2011 53.83 53.99 52.72 52.75 13,574,340 -0.97(-1.81%)
Mar 24, 2011 52.61 53.77 52.07 53.72 14,720,524 +1.27(+2.42%)
Mar 23, 2011 52.47 52.58 51.70 52.45 12,067,640 -0.04(-0.07%)
Mar 22, 2011 53.58 53.76 52.35 52.49 13,843,389 -1.14(-2.13%)
Mar 21, 2011 53.69 54.11 53.03 53.63 17,208,118 +1.92(+3.71%)
Mar 18, 2011 52.83 53.16 50.76 51.71 33,369,654 -0.61(-1.17%)
Mar 17, 2011 52.62 53.47 51.99 52.32 24,684,758 +1.82(+3.60%)
Mar 16, 2011 52.50 52.82 50.40 50.50 31,042,434 -2.50(-4.72%)
Mar 15, 2011 51.14 53.28 50.10 53.00 35,460,376 -0.48(-0.90%)
Mar 14, 2011 52.97 53.60 52.75 53.48 18,605,533 -0.13(-0.24%)
Mar 11, 2011 53.70 54.08 53.39 53.61 18,940,991 -0.43(-0.80%)
Mar 10, 2011 54.41 54.97 53.84 54.04 22,112,382 -0.96(-1.75%)
Mar 09, 2011 56.85 56.85 54.91 55.00 24,465,057 -2.15(-3.76%)
Mar 08, 2011 56.72 57.49 55.55 57.15 22,049,812 -0.43(-0.75%)
Mar 07, 2011 58.49 58.59 56.82 57.58 13,540,405 -0.57(-0.98%)
Mar 04, 2011 58.79 58.88 57.60 58.15 11,711,215 -0.69(-1.17%)
Mar 03, 2011 57.70 58.98 57.67 58.84 13,212,512 +1.74(+3.05%)
Mar 02, 2011 57.88 58.18 56.97 57.10 16,651,038 -0.94(-1.62%)
Mar 01, 2011 59.84 59.84 57.80 58.04 16,764,164 -1.54(-2.58%)
Feb 28, 2011 58.99 59.80 58.91 59.58 13,613,674 +0.56(+0.95%)
Feb 25, 2011 58.12 59.20 57.90 59.02 11,346,381 +1.22(+2.11%)
Feb 24, 2011 57.30 58.11 57.00 57.80 15,162,227 +0.79(+1.39%)
Feb 23, 2011 57.90 58.40 56.52 57.01 16,371,692 -1.24(-2.12%)
Feb 22, 2011 58.56 58.99 57.89 58.24 19,936,652 -0.95(-1.60%)
Feb 18, 2011 59.04 59.43 58.66 59.19 17,282,944 +0.19(+0.32%)
Feb 17, 2011 58.31 59.01 58.20 59.00 11,068,592 +0.46(+0.79%)
Feb 16, 2011 58.89 58.98 58.25 58.54 11,661,970 -0.10(-0.17%)
Feb 15, 2011 58.01 58.96 57.92 58.64 16,375,298 +0.47(+0.81%)
Feb 14, 2011 57.74 58.80 57.61 58.17 17,479,109 +0.57(+0.99%)
Feb 11, 2011 56.76 57.65 56.68 57.60 12,172,718 +0.60(+1.05%)
Feb 10, 2011 56.17 57.19 55.88 57.00 16,392,006 +0.79(+1.41%)
Feb 09, 2011 55.95 56.37 55.75 56.21 12,584,151 +0.11(+0.20%)
Feb 08, 2011 55.49 56.10 55.35 56.10 13,869,472 +1.03(+1.87%)
Feb 07, 2011 55.11 55.62 54.83 55.07 11,605,306 -0.16(-0.29%)
Feb 04, 2011 55.04 55.38 54.50 55.23 12,605,307 +0.25(+0.46%)
Feb 03, 2011 54.00 55.24 53.81 54.98 17,149,307 +0.99(+1.84%)
Feb 02, 2011 54.77 54.90 53.88 53.99 17,623,789 -1.10(-1.99%)
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.