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 28, 2010 25.84 26.11 25.55 25.84 29,236,916 +0.00(+0.00%)
May 27, 2010 25.69 25.87 25.51 25.84 32,345,060 +0.49(+1.95%)
May 26, 2010 25.98 26.24 25.26 25.35 36,641,716 -0.39(-1.52%)
May 25, 2010 25.22 25.78 24.95 25.74 34,501,228 -0.04(-0.17%)
May 24, 2010 25.74 26.13 25.61 25.79 22,577,002 -0.16(-0.61%)
May 21, 2010 25.37 26.23 25.18 25.95 39,612,200 +0.22(+0.84%)
May 20, 2010 25.79 26.20 25.48 25.73 38,139,480 -0.62(-2.36%)
May 19, 2010 26.52 26.67 26.15 26.35 25,661,074 -0.19(-0.71%)
May 18, 2010 26.76 27.08 26.39 26.54 31,988,554 -0.47(-1.75%)
May 17, 2010 27.08 27.25 26.58 27.01 30,930,438 +0.05(+0.17%)
May 14, 2010 27.30 27.50 26.68 26.96 27,325,508 -0.48(-1.74%)
May 13, 2010 27.45 27.96 27.30 27.44 25,406,734 -0.14(-0.52%)
May 12, 2010 27.47 27.75 27.26 27.59 24,356,350 +0.49(+1.81%)
May 11, 2010 27.28 27.41 26.78 27.09 24,216,970 +0.08(+0.29%)
May 10, 2010 27.00 27.33 26.82 27.02 31,473,384 +0.63(+2.38%)
May 07, 2010 26.34 26.65 25.47 26.39 50,373,788 -0.12(-0.46%)
May 06, 2010 27.01 27.20 25.71 26.51 38,987,996 -0.70(-2.56%)
May 05, 2010 27.03 27.39 26.75 27.21 25,441,850 +0.03(+0.09%)
May 04, 2010 27.67 27.69 26.75 27.18 34,844,844 -0.75(-2.69%)
May 03, 2010 28.13 28.23 27.69 27.93 26,783,306 -0.03(-0.10%)
Apr 30, 2010 28.30 28.40 27.91 27.96 25,538,838 -0.22(-0.77%)
Apr 29, 2010 28.17 28.35 28.03 28.18 24,440,712 +0.12(+0.41%)
Apr 28, 2010 27.63 28.08 27.47 28.06 38,323,316 +0.65(+2.37%)
Apr 27, 2010 27.64 28.08 27.35 27.41 48,966,644 -0.14(-0.50%)
Apr 26, 2010 27.67 27.98 27.31 27.55 35,462,156 -0.10(-0.37%)
Apr 23, 2010 28.18 28.22 27.33 27.65 88,878,408 -0.78(-2.75%)
Apr 22, 2010 28.74 29.17 28.11 28.43 133,980,096 -2.38(-7.74%)
Apr 21, 2010 31.32 31.37 30.56 30.82 47,272,856 -0.48(-1.52%)
Apr 20, 2010 30.90 31.34 30.72 31.29 20,422,044 +0.39(+1.26%)
Apr 19, 2010 30.82 31.08 30.54 30.90 20,694,808 +0.01(+0.02%)
Apr 16, 2010 30.85 31.07 30.54 30.90 32,979,486 +0.03(+0.09%)
Apr 15, 2010 30.84 31.22 30.71 30.87 22,429,040 +0.07(+0.23%)
Apr 14, 2010 30.53 30.94 30.43 30.80 27,248,442 +0.22(+0.71%)
Apr 13, 2010 30.38 30.64 30.22 30.58 14,887,635 +0.05(+0.17%)
Apr 12, 2010 30.38 30.69 30.36 30.53 12,166,816 +0.04(+0.14%)
Apr 09, 2010 30.51 30.63 30.25 30.48 22,343,896 -0.17(-0.54%)
Apr 08, 2010 30.86 30.88 30.43 30.65 17,948,874 -0.27(-0.86%)
Apr 07, 2010 30.63 30.99 30.63 30.92 22,259,044 +0.25(+0.80%)
Apr 06, 2010 30.52 30.77 30.50 30.67 13,926,705 -0.07(-0.24%)
Apr 05, 2010 30.80 31.09 30.64 30.75 20,323,648 +0.19(+0.61%)
Apr 01, 2010 30.48 30.56 30.56 30.56 22,574,966 +0.22(+0.74%)
Mar 31, 2010 30.35 30.52 30.25 30.33 20,655,424 -0.12(-0.40%)
Mar 30, 2010 30.69 30.72 30.32 30.46 28,319,546 +0.27(+0.89%)
Mar 29, 2010 30.36 30.43 30.07 30.19 16,013,647 -0.05(-0.17%)
Mar 26, 2010 30.36 30.75 30.08 30.24 41,208,228 -0.26(-0.86%)
Mar 25, 2010 30.75 31.69 30.36 30.50 93,081,328 +1.45(+4.98%)
Mar 24, 2010 29.09 29.23 28.93 29.05 17,956,352 -0.24(-0.81%)
Mar 23, 2010 29.23 29.34 28.94 29.29 19,118,344 +0.18(+0.60%)
Mar 22, 2010 28.97 29.31 28.82 29.12 22,648,880 +0.16(+0.57%)
Mar 19, 2010 29.29 29.36 28.76 28.95 46,230,200 -0.27(-0.94%)
Mar 18, 2010 28.36 29.30 28.31 29.23 62,967,940 +1.11(+3.93%)
Mar 17, 2010 28.23 28.33 27.98 28.12 32,190,614 -0.08(-0.28%)
Mar 16, 2010 28.12 28.27 27.90 28.20 38,316,560 +0.10(+0.36%)
Mar 15, 2010 28.19 28.24 27.95 28.10 23,977,510 -0.06(-0.21%)
Mar 12, 2010 28.28 28.48 28.05 28.16 28,653,900 -0.11(-0.38%)
Mar 11, 2010 28.09 28.37 27.98 28.27 22,582,936 +0.16(+0.57%)
Mar 10, 2010 27.88 28.27 27.83 28.11 21,095,312 +0.14(+0.52%)
Mar 09, 2010 28.00 28.13 27.83 27.96 27,851,988 -0.08(-0.28%)
Mar 08, 2010 28.07 28.20 27.91 28.04 19,165,032 +0.02(+0.08%)
Mar 05, 2010 28.55 28.57 27.92 28.02 36,611,756 -0.35(-1.25%)
Mar 04, 2010 28.15 28.40 27.89 28.37 40,677,336 +0.40(+1.45%)
Mar 03, 2010 27.82 28.31 27.74 27.97 58,295,324 +0.55(+2.00%)
Mar 02, 2010 26.57 27.80 26.44 27.42 107,728,808 +1.71(+6.66%)
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.