Stock Quote

Qualcomm, Inc. (NQ: QCOM )

121.71 +3.50 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 41.31 41.68 40.90 41.17 14,022,740 -0.05(-0.12%)
May 23, 2011 41.30 41.45 40.88 41.22 17,097,424 -0.73(-1.74%)
May 20, 2011 41.83 42.22 41.69 41.95 20,896,638 +0.06(+0.14%)
May 19, 2011 41.39 42.16 41.39 41.89 16,284,713 +0.62(+1.51%)
May 18, 2011 41.11 41.51 40.77 41.27 17,000,896 +0.07(+0.18%)
May 17, 2011 41.22 41.30 40.69 41.20 19,135,778 -0.26(-0.62%)
May 16, 2011 41.80 42.23 41.29 41.45 18,233,622 -0.31(-0.74%)
May 13, 2011 41.92 42.28 41.50 41.76 15,332,498 -0.16(-0.38%)
May 12, 2011 41.13 42.15 41.04 41.92 14,931,608 +0.55(+1.33%)
May 11, 2011 41.54 42.20 41.08 41.37 15,058,872 -0.23(-0.56%)
May 10, 2011 41.63 41.74 41.19 41.61 12,515,344 +0.18(+0.44%)
May 09, 2011 41.49 41.61 40.93 41.42 11,019,477 +0.07(+0.16%)
May 06, 2011 41.49 42.07 41.18 41.36 14,675,454 +0.32(+0.78%)
May 05, 2011 40.68 41.54 40.64 41.04 15,075,334 +0.04(+0.09%)
May 04, 2011 41.17 41.68 40.52 41.00 17,455,166 -0.30(-0.73%)
May 03, 2011 41.90 42.07 40.91 41.30 16,030,556 -0.55(-1.31%)
May 02, 2011 41.85 42.33 41.66 41.85 16,444,158 +0.11(+0.26%)
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%)
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.