Stock Quote

Qualcomm, Inc. (NQ: QCOM )

124.34 -1.32 (-1.05%)
Streaming Delayed Price Updated: 11:49 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 32.71 33.21 32.49 32.76 49,204,852 +0.60(+1.86%)
Sep 29, 2010 31.76 32.31 31.72 32.16 19,979,784 +0.18(+0.55%)
Sep 28, 2010 32.44 32.55 31.72 31.98 31,702,790 -0.38(-1.17%)
Sep 27, 2010 32.17 32.66 32.04 32.36 19,301,736 +0.03(+0.09%)
Sep 24, 2010 31.90 32.64 31.83 32.33 31,164,364 +0.65(+2.06%)
Sep 23, 2010 31.17 31.75 31.04 31.68 27,824,462 +0.25(+0.81%)
Sep 22, 2010 31.61 31.76 30.99 31.43 22,261,260 -0.15(-0.49%)
Sep 21, 2010 31.36 31.84 31.29 31.58 23,095,854 +0.36(+1.17%)
Sep 20, 2010 30.90 31.28 30.90 31.22 21,003,548 +0.35(+1.13%)
Sep 17, 2010 30.57 31.03 30.44 30.87 43,722,264 +0.40(+1.32%)
Sep 15, 2010 29.83 30.64 29.77 30.47 26,167,848 +0.63(+2.11%)
Sep 14, 2010 29.65 30.03 29.45 29.84 17,729,494 +0.08(+0.27%)
Sep 13, 2010 29.71 30.02 29.57 29.76 23,104,844 +0.42(+1.43%)
Sep 10, 2010 29.77 29.79 29.08 29.34 20,801,674 -0.35(-1.17%)
Sep 09, 2010 29.87 29.92 29.41 29.69 16,795,650 -0.01(-0.05%)
Sep 08, 2010 29.50 29.86 29.49 29.70 19,389,914 +0.25(+0.86%)
Sep 07, 2010 29.11 29.63 28.97 29.45 25,526,056 +0.14(+0.47%)
Sep 03, 2010 29.24 29.38 28.86 29.31 19,547,456 +0.26(+0.90%)
Sep 02, 2010 28.81 29.05 28.63 29.05 17,463,550 +0.31(+1.07%)
Sep 01, 2010 28.28 29.14 28.25 28.74 38,011,004 +0.94(+3.39%)
Aug 31, 2010 27.71 28.13 27.44 27.80 24,867,604 +0.01(+0.03%)
Aug 30, 2010 27.86 28.14 27.79 27.79 16,409,106 -0.25(-0.91%)
Aug 27, 2010 27.94 28.20 27.39 28.05 22,409,108 +0.26(+0.94%)
Aug 26, 2010 28.07 28.18 27.57 27.78 19,986,814 -0.13(-0.47%)
Aug 25, 2010 27.34 28.11 27.33 27.91 25,819,470 +0.44(+1.61%)
Aug 24, 2010 27.73 27.79 27.27 27.47 21,793,308 -0.36(-1.30%)
Aug 23, 2010 28.30 28.49 27.74 27.83 17,920,638 -0.27(-0.95%)
Aug 20, 2010 27.52 28.23 27.44 28.10 26,520,388 +0.58(+2.10%)
Aug 19, 2010 27.98 28.05 27.24 27.52 29,875,932 -0.67(-2.38%)
Aug 18, 2010 28.24 28.46 27.88 28.19 18,701,636 -0.07(-0.26%)
Aug 17, 2010 28.14 28.74 28.11 28.27 30,906,080 +0.36(+1.29%)
Aug 16, 2010 27.36 28.09 27.05 27.91 19,667,562 +0.50(+1.82%)
Aug 13, 2010 27.44 27.69 27.32 27.41 22,675,386 -0.21(-0.76%)
Aug 12, 2010 27.32 28.09 27.30 27.62 27,116,346 -0.81(-2.85%)
Aug 11, 2010 28.31 28.48 27.76 28.43 29,706,756 -0.30(-1.06%)
Aug 10, 2010 28.53 28.89 28.22 28.73 23,760,284 +0.02(+0.08%)
Aug 09, 2010 28.07 28.84 28.04 28.71 25,915,330 +0.79(+2.85%)
Aug 06, 2010 27.59 28.15 27.41 27.91 21,871,350 +0.11(+0.39%)
Aug 05, 2010 27.59 27.95 27.53 27.80 12,436,748 +0.05(+0.18%)
Aug 04, 2010 27.72 27.89 27.45 27.75 13,776,326 -0.02(-0.08%)
Aug 03, 2010 27.87 28.02 27.66 27.78 14,206,073 -0.22(-0.77%)
Aug 02, 2010 27.68 28.16 27.46 27.99 20,161,190 +0.49(+1.79%)
Jul 30, 2010 27.63 27.72 27.27 27.50 30,631,212 -0.51(-1.81%)
Jul 29, 2010 28.42 28.47 27.63 28.01 29,714,882 +0.01(+0.05%)
Jul 28, 2010 28.42 28.47 27.88 27.99 17,249,632 -0.33(-1.17%)
Jul 27, 2010 28.49 28.53 28.26 28.32 17,442,812 -0.01(-0.05%)
Jul 26, 2010 27.96 28.37 27.96 28.34 18,279,588 +0.12(+0.41%)
Jul 23, 2010 28.19 28.64 28.01 28.22 43,599,700 -0.02(-0.08%)
Jul 22, 2010 27.69 28.54 27.66 28.24 77,679,560 +2.13(+8.16%)
Jul 21, 2010 26.62 26.72 25.86 26.11 31,777,284 -0.43(-1.61%)
Jul 20, 2010 26.06 26.56 25.81 26.54 23,629,948 -0.01(-0.05%)
Jul 19, 2010 26.19 26.78 26.14 26.55 27,494,982 +0.59(+2.25%)
Jul 16, 2010 26.70 26.88 25.81 25.97 34,352,772 -0.66(-2.49%)
Jul 15, 2010 26.71 26.81 26.27 26.63 26,098,184 -0.01(-0.05%)
Jul 14, 2010 26.17 26.79 25.98 26.65 43,158,828 +0.69(+2.64%)
Jul 13, 2010 25.64 25.98 25.52 25.96 29,695,434 +0.61(+2.42%)
Jul 12, 2010 25.09 25.51 24.92 25.35 32,877,908 +0.86(+3.51%)
Jul 09, 2010 24.59 24.66 24.24 24.49 17,331,146 -0.01(-0.06%)
Jul 08, 2010 24.40 24.55 24.01 24.50 26,816,700 +0.40(+1.65%)
Jul 07, 2010 23.70 24.17 23.43 24.11 22,158,144 +0.53(+2.24%)
Jul 06, 2010 23.59 24.06 23.43 23.58 26,717,642 +0.20(+0.86%)
Jul 02, 2010 23.02 23.60 22.86 23.38 22,566,316 +0.30(+1.28%)
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.