Stock Quote

Qualcomm, Inc. (NQ: QCOM )

125.13 -0.53 (-0.42%)
Streaming Delayed Price Updated: 9:56 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 42.10 42.39 41.55 41.74 43,822,324 -0.36(-0.85%)
Apr 28, 2011 42.23 42.40 41.78 42.10 16,890,224 -0.44(-1.03%)
Apr 27, 2011 42.28 42.74 41.74 42.53 21,816,190 +0.70(+1.68%)
Apr 26, 2011 41.76 42.04 41.62 41.83 16,643,976 +0.29(+0.70%)
Apr 25, 2011 41.68 41.80 41.09 41.54 13,589,168 -0.09(-0.21%)
Apr 21, 2011 41.85 42.12 41.35 41.63 31,644,874 +1.22(+3.02%)
Apr 20, 2011 39.99 40.50 39.84 40.41 27,043,682 +1.35(+3.46%)
Apr 19, 2011 38.96 39.25 38.66 39.05 16,422,840 +0.09(+0.24%)
Apr 18, 2011 38.16 38.99 38.05 38.96 20,165,226 +0.11(+0.28%)
Apr 15, 2011 38.63 39.08 38.10 38.85 23,479,210 +0.39(+1.03%)
Apr 14, 2011 38.01 38.64 37.61 38.45 15,942,967 -0.06(-0.15%)
Apr 13, 2011 38.64 38.70 38.02 38.51 12,988,706 +0.31(+0.82%)
Apr 12, 2011 38.60 38.73 37.82 38.20 16,437,538 -0.84(-2.15%)
Apr 11, 2011 39.38 39.82 39.00 39.04 16,004,184 -0.17(-0.43%)
Apr 08, 2011 39.48 39.73 38.98 39.21 14,162,204 +0.29(+0.75%)
Apr 07, 2011 39.01 39.71 38.78 38.92 17,086,382 -0.23(-0.58%)
Apr 06, 2011 38.83 39.40 38.74 39.14 18,302,942 +0.70(+1.83%)
Apr 05, 2011 38.76 39.22 38.31 38.44 18,488,228 -0.39(-1.00%)
Apr 04, 2011 39.87 40.00 38.37 38.83 24,945,162 -0.99(-2.50%)
Apr 01, 2011 40.26 40.35 39.66 39.82 16,832,794 -0.26(-0.66%)
Mar 31, 2011 39.89 40.17 39.73 40.09 18,085,908 +0.23(+0.59%)
Mar 30, 2011 39.85 39.92 39.33 39.85 15,107,414 +0.44(+1.11%)
Mar 29, 2011 38.34 39.54 38.28 39.41 20,443,552 +1.26(+3.32%)
Mar 28, 2011 38.71 38.95 38.09 38.15 14,003,359 -0.42(-1.08%)
Mar 25, 2011 39.35 39.47 38.54 38.56 18,567,590 -0.71(-1.81%)
Mar 24, 2011 38.46 39.31 38.07 39.27 20,135,392 +0.93(+2.42%)
Mar 23, 2011 38.36 38.44 37.80 38.34 16,506,659 -0.03(-0.07%)
Mar 22, 2011 39.17 39.30 38.27 38.37 18,935,608 -0.84(-2.13%)
Mar 21, 2011 39.25 39.56 38.77 39.21 23,538,036 +1.40(+3.71%)
Mar 18, 2011 38.62 38.86 37.11 37.80 45,644,508 -0.45(-1.17%)
Mar 17, 2011 38.47 39.09 38.01 38.25 33,764,920 +1.33(+3.60%)
Mar 16, 2011 38.38 38.62 36.85 36.92 42,461,232 -1.83(-4.72%)
Mar 15, 2011 37.39 38.95 36.63 38.75 48,504,292 -0.35(-0.90%)
Mar 14, 2011 38.73 39.19 38.56 39.10 25,449,480 -0.09(-0.24%)
Mar 11, 2011 39.26 39.54 39.03 39.19 25,908,338 -0.31(-0.80%)
Mar 10, 2011 39.78 40.19 39.36 39.51 30,246,308 -0.70(-1.75%)
Mar 09, 2011 41.56 41.56 40.14 40.21 33,464,400 -1.57(-3.76%)
Mar 08, 2011 41.47 42.03 40.61 41.78 30,160,722 -0.31(-0.75%)
Mar 07, 2011 42.76 42.83 41.54 42.10 18,521,174 -0.42(-0.98%)
Mar 04, 2011 42.98 43.05 42.11 42.51 16,019,125 -0.50(-1.17%)
Mar 03, 2011 42.18 43.12 42.16 43.02 18,072,666 +1.27(+3.05%)
Mar 02, 2011 42.31 42.53 41.65 41.74 22,776,036 -0.69(-1.62%)
Mar 01, 2011 43.75 43.75 42.26 42.43 22,930,776 -1.13(-2.58%)
Feb 28, 2011 43.13 43.72 43.07 43.56 18,621,394 +0.41(+0.95%)
Feb 25, 2011 42.49 43.28 42.33 43.15 15,520,089 +0.89(+2.11%)
Feb 24, 2011 41.89 42.48 41.67 42.26 20,739,574 +0.58(+1.39%)
Feb 23, 2011 42.33 42.69 41.32 41.68 22,393,934 -0.76(-1.80%)
Feb 22, 2011 42.67 42.99 42.18 42.44 27,359,494 -0.69(-1.60%)
Feb 18, 2011 43.02 43.31 42.75 43.13 23,717,754 +0.14(+0.32%)
Feb 17, 2011 42.49 43.00 42.41 42.99 15,189,665 +0.34(+0.79%)
Feb 16, 2011 42.91 42.98 42.45 42.66 16,003,971 -0.07(-0.17%)
Feb 15, 2011 42.27 42.96 42.21 42.73 22,472,172 +0.34(+0.81%)
Feb 14, 2011 42.07 42.85 41.98 42.39 23,986,954 +0.42(+0.99%)
Feb 11, 2011 41.36 42.01 41.30 41.97 16,704,881 +0.44(+1.05%)
Feb 10, 2011 40.93 41.67 40.72 41.54 22,495,100 +0.58(+1.41%)
Feb 09, 2011 40.77 41.08 40.62 40.96 17,269,500 +0.08(+0.20%)
Feb 08, 2011 40.44 40.88 40.33 40.88 19,033,372 +0.75(+1.87%)
Feb 07, 2011 40.16 40.53 39.95 40.13 15,926,209 -0.12(-0.29%)
Feb 04, 2011 40.11 40.35 39.71 40.25 17,298,532 +0.18(+0.46%)
Feb 03, 2011 39.35 40.25 39.21 40.06 23,534,362 +0.72(+1.84%)
Feb 02, 2011 39.91 40.01 39.26 39.34 24,185,500 -0.80(-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.