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 (%)
Mar 31, 2010 30.16 30.33 30.05 30.14 20,787,112 -0.12(-0.40%)
Mar 30, 2010 30.49 30.53 30.13 30.26 28,500,098 +0.27(+0.89%)
Mar 29, 2010 30.17 30.23 29.88 30.00 16,115,743 -0.05(-0.17%)
Mar 26, 2010 30.17 30.56 29.89 30.05 41,470,952 -0.26(-0.86%)
Mar 25, 2010 30.56 31.49 30.17 30.31 93,674,768 +1.44(+4.98%)
Mar 24, 2010 28.91 29.04 28.75 28.87 18,070,834 -0.24(-0.81%)
Mar 23, 2010 29.04 29.15 28.75 29.11 19,240,234 +0.17(+0.60%)
Mar 22, 2010 28.79 29.12 28.64 28.93 22,793,278 +0.16(+0.57%)
Mar 19, 2010 29.11 29.17 28.58 28.77 46,524,940 -0.27(-0.94%)
Mar 18, 2010 28.18 29.11 28.13 29.04 63,369,392 +1.10(+3.93%)
Mar 17, 2010 28.05 28.15 27.81 27.94 32,395,846 -0.08(-0.28%)
Mar 16, 2010 27.94 28.09 27.72 28.02 38,560,848 +0.10(+0.36%)
Mar 15, 2010 28.01 28.06 27.77 27.92 24,130,378 -0.06(-0.21%)
Mar 12, 2010 28.10 28.29 27.87 27.98 28,836,584 -0.11(-0.38%)
Mar 11, 2010 27.91 28.19 27.81 28.09 22,726,916 +0.16(+0.57%)
Mar 10, 2010 27.71 28.09 27.66 27.93 21,229,806 +0.14(+0.52%)
Mar 09, 2010 27.82 27.95 27.66 27.78 28,029,560 -0.08(-0.28%)
Mar 08, 2010 27.89 28.02 27.73 27.86 19,287,220 +0.02(+0.08%)
Mar 05, 2010 28.37 28.39 27.74 27.84 36,845,176 -0.35(-1.25%)
Mar 04, 2010 27.97 28.22 27.71 28.19 40,936,676 +0.40(+1.45%)
Mar 03, 2010 27.64 28.13 27.56 27.79 58,666,988 +0.55(+2.00%)
Mar 02, 2010 26.40 27.63 26.27 27.25 108,415,640 +1.70(+6.67%)
Mar 01, 2010 26.45 26.45 25.47 25.54 82,152,016 -0.81(-3.06%)
Feb 26, 2010 26.66 26.67 26.23 26.35 42,547,980 -0.36(-1.34%)
Feb 25, 2010 26.74 27.30 26.20 26.71 48,505,416 -0.50(-1.82%)
Feb 24, 2010 27.73 27.78 27.06 27.20 37,742,508 -0.36(-1.30%)
Feb 23, 2010 27.89 28.00 27.46 27.56 25,065,772 -0.34(-1.20%)
Feb 22, 2010 28.47 28.53 27.67 27.90 38,673,780 -0.41(-1.47%)
Feb 19, 2010 28.47 28.50 28.23 28.31 37,254,868 -0.16(-0.55%)
Feb 18, 2010 28.23 28.56 28.17 28.47 27,272,460 +0.27(+0.96%)
Feb 17, 2010 27.96 28.39 27.91 28.20 34,583,928 +0.29(+1.05%)
Feb 16, 2010 27.96 28.11 27.68 27.91 47,963,812 +0.13(+0.46%)
Feb 12, 2010 27.30 27.78 27.78 27.78 52,175,424 +0.59(+2.18%)
Feb 11, 2010 26.65 27.26 26.46 27.18 47,823,440 +0.41(+1.55%)
Feb 10, 2010 26.97 27.29 26.69 26.77 33,095,074 -0.34(-1.27%)
Feb 09, 2010 27.12 27.38 26.92 27.11 39,971,000 +0.29(+1.07%)
Feb 08, 2010 27.25 27.31 26.80 26.83 38,276,460 -0.38(-1.39%)
Feb 05, 2010 27.47 27.60 26.77 27.20 55,054,808 -0.09(-0.34%)
Feb 04, 2010 28.08 28.09 27.28 27.30 55,750,900 -1.04(-3.68%)
Feb 03, 2010 27.86 28.41 27.61 28.34 51,507,684 +0.26(+0.94%)
Feb 02, 2010 28.48 28.53 27.88 28.08 63,536,628 -0.36(-1.28%)
Feb 01, 2010 28.07 28.58 27.66 28.44 76,500,352 +0.41(+1.48%)
Jan 29, 2010 29.20 29.24 27.53 28.03 157,769,552 -0.92(-3.19%)
Jan 28, 2010 30.12 30.12 28.61 28.95 182,967,776 -4.81(-14.24%)
Jan 27, 2010 33.27 33.83 33.09 33.76 37,802,980 +0.22(+0.66%)
Jan 26, 2010 33.54 33.95 33.30 33.53 25,624,386 -0.01(-0.04%)
Jan 25, 2010 33.59 34.11 33.40 33.55 21,400,618 +0.09(+0.28%)
Jan 22, 2010 34.41 34.74 33.38 33.46 31,052,752 -0.94(-2.72%)
Jan 21, 2010 34.56 35.04 34.27 34.39 26,152,450 -0.19(-0.54%)
Jan 20, 2010 34.98 35.00 34.18 34.58 25,381,074 -0.69(-1.97%)
Jan 19, 2010 34.77 35.54 34.72 35.27 23,162,412 +0.56(+1.63%)
Jan 15, 2010 34.76 34.71 34.71 34.71 30,119,616 +0.11(+0.33%)
Jan 14, 2010 34.51 34.84 34.48 34.59 19,228,918 -0.24(-0.68%)
Jan 13, 2010 34.94 35.01 34.49 34.83 17,376,062 +0.15(+0.43%)
Jan 12, 2010 34.94 35.19 34.38 34.68 25,181,864 -0.57(-1.62%)
Jan 11, 2010 35.46 35.54 34.79 35.25 20,516,288 -0.13(-0.36%)
Jan 08, 2010 35.12 35.61 34.96 35.38 36,273,316 +0.35(+1.00%)
Jan 07, 2010 34.15 35.06 34.01 35.03 35,315,068 +0.99(+2.90%)
Jan 06, 2010 34.51 34.64 33.88 34.04 31,802,384 -0.34(-0.98%)
Jan 05, 2010 33.98 34.56 33.97 34.38 33,895,944 +0.81(+2.41%)
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.