Stock Quote

Qualcomm, Inc. (NQ: QCOM )

139.24 +5.33 (+3.98%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.12 37.13 36.51 36.68 30,563,372 -0.50(-1.34%)
Feb 25, 2010 37.23 38.00 36.47 37.18 34,842,760 -0.69(-1.82%)
Feb 24, 2010 38.61 38.67 37.67 37.87 27,111,472 -0.67(-1.74%)
Feb 23, 2010 39.00 39.15 38.40 38.54 17,926,000 -0.47(-1.20%)
Feb 22, 2010 39.81 39.89 38.69 39.01 27,657,882 -0.58(-1.47%)
Feb 19, 2010 39.81 39.85 39.47 39.59 26,643,136 -0.22(-0.55%)
Feb 18, 2010 39.47 39.94 39.39 39.81 19,504,132 +0.38(+0.96%)
Feb 17, 2010 39.10 39.70 39.02 39.43 24,732,992 +0.41(+1.05%)
Feb 16, 2010 39.09 39.30 38.70 39.02 34,301,728 +0.18(+0.46%)
Feb 12, 2010 38.18 38.84 38.84 38.84 37,313,700 +0.83(+2.18%)
Feb 11, 2010 37.27 38.12 37.00 38.01 34,201,340 +0.58(+1.55%)
Feb 10, 2010 37.71 38.16 37.32 37.43 23,668,224 -0.48(-1.27%)
Feb 09, 2010 37.92 38.29 37.64 37.91 28,585,600 +0.40(+1.07%)
Feb 08, 2010 38.11 38.19 37.47 37.51 27,373,736 -0.53(-1.39%)
Feb 05, 2010 38.41 38.60 37.43 38.04 39,372,916 -0.13(-0.34%)
Feb 04, 2010 39.27 39.28 38.15 38.17 39,870,732 -1.46(-3.68%)
Feb 03, 2010 38.96 39.72 38.60 39.63 36,836,160 +0.37(+0.94%)
Feb 02, 2010 39.82 39.89 38.98 39.26 45,438,760 -0.51(-1.28%)
Feb 01, 2010 39.25 39.97 38.68 39.77 54,709,876 +0.58(+1.48%)
Jan 29, 2010 40.83 40.88 38.49 39.19 112,830,240 -1.29(-3.19%)
Jan 28, 2010 42.11 42.11 40.01 40.48 130,850,968 -6.72(-14.24%)
Jan 27, 2010 46.52 47.31 46.27 47.20 27,035,122 +0.31(+0.66%)
Jan 26, 2010 46.90 47.47 46.56 46.89 18,325,498 -0.02(-0.04%)
Jan 25, 2010 46.97 47.69 46.70 46.91 15,304,835 +0.13(+0.28%)
Jan 22, 2010 48.11 48.57 46.67 46.78 22,207,640 -1.31(-2.72%)
Jan 21, 2010 48.32 49.00 47.92 48.09 18,703,148 -0.26(-0.54%)
Jan 20, 2010 48.91 48.94 47.79 48.35 18,151,492 -0.97(-1.97%)
Jan 19, 2010 48.62 49.70 48.55 49.32 16,564,796 +0.79(+1.63%)
Jan 15, 2010 48.61 48.53 48.53 48.53 21,540,300 +0.16(+0.33%)
Jan 14, 2010 48.26 48.72 48.22 48.37 13,751,724 -0.33(-0.68%)
Jan 13, 2010 48.85 48.95 48.23 48.70 12,426,639 +0.21(+0.43%)
Jan 12, 2010 48.86 49.21 48.07 48.49 18,009,024 -0.80(-1.62%)
Jan 11, 2010 49.58 49.69 48.64 49.29 14,672,398 -0.18(-0.36%)
Jan 08, 2010 49.11 49.80 48.89 49.47 25,941,172 +0.49(+1.00%)
Jan 07, 2010 47.75 49.02 47.55 48.98 25,255,872 +1.38(+2.90%)
Jan 06, 2010 48.26 48.43 47.38 47.60 22,743,746 -0.47(-0.98%)
Jan 05, 2010 47.52 48.32 47.50 48.07 24,240,974 +1.13(+2.41%)
Jan 04, 2010 46.79 47.31 46.57 46.94 14,570,159 +0.68(+1.47%)
Dec 31, 2009 46.88 46.26 46.26 46.26 7,696,900 -0.60(-1.28%)
Dec 30, 2009 46.31 46.99 46.24 46.86 7,559,298 +0.21(+0.45%)
Dec 29, 2009 46.26 46.88 46.12 46.65 8,834,374 +0.39(+0.84%)
Dec 28, 2009 46.05 46.29 45.75 46.26 7,410,623 +0.16(+0.35%)
Dec 24, 2009 45.94 46.11 45.79 46.10 3,760,054 +0.15(+0.33%)
Dec 23, 2009 45.98 46.00 45.72 45.95 8,751,274 +0.11(+0.24%)
Dec 22, 2009 45.65 45.90 45.39 45.84 9,687,225 +0.43(+0.95%)
Dec 21, 2009 44.88 45.74 44.81 45.41 11,653,473 +0.84(+1.88%)
Dec 18, 2009 44.33 44.60 44.05 44.57 18,468,684 +0.26(+0.59%)
Dec 17, 2009 44.67 44.83 44.24 44.31 9,368,231 -0.38(-0.85%)
Dec 16, 2009 44.90 45.04 44.65 44.69 9,732,808 -0.19(-0.42%)
Dec 15, 2009 44.58 45.26 44.45 44.88 11,314,093 +0.21(+0.47%)
Dec 14, 2009 44.81 45.22 44.58 44.67 11,754,857 -0.23(-0.51%)
Dec 11, 2009 45.62 45.88 44.73 44.90 16,493,246 -0.66(-1.45%)
Dec 10, 2009 45.02 45.79 44.95 45.56 14,892,006 +0.79(+1.76%)
Dec 09, 2009 44.35 44.87 44.18 44.77 11,420,769 +0.18(+0.40%)
Dec 08, 2009 44.71 45.20 44.13 44.59 13,153,598 -0.30(-0.67%)
Dec 07, 2009 45.11 45.42 44.80 44.89 8,485,744 -0.27(-0.60%)
Dec 04, 2009 45.03 45.68 44.68 45.16 14,667,895 +0.53(+1.19%)
Dec 03, 2009 45.05 45.28 44.60 44.63 10,750,007 -0.43(-0.95%)
Dec 02, 2009 45.22 45.55 44.90 45.06 12,581,356 +0.00(+0.00%)
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.