Qualcomm, Inc. (NQ: QCOM )

168.30 -0.40 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 31.20 31.95 31.20 31.62 23,780,116 +0.52(+1.67%)
Oct 28, 2010 31.41 31.45 31.10 31.10 17,112,698 -0.04(-0.13%)
Oct 27, 2010 30.45 31.17 30.42 31.15 16,350,181 +0.11(+0.34%)
Oct 25, 2010 31.06 31.16 30.95 31.04 14,586,047 +0.11(+0.34%)
Oct 22, 2010 30.71 31.00 30.54 30.94 17,812,210 +0.14(+0.45%)
Oct 21, 2010 31.12 31.17 29.72 30.80 35,559,332 -0.28(-0.90%)
Oct 20, 2010 30.99 31.44 30.99 31.08 16,456,911 +0.11(+0.36%)
Oct 19, 2010 30.99 31.21 30.46 30.96 22,704,086 -0.19(-0.61%)
Oct 18, 2010 31.36 31.37 30.90 31.15 17,494,470 -0.21(-0.66%)
Oct 15, 2010 31.80 31.87 31.15 31.36 25,823,100 -0.18(-0.56%)
Oct 14, 2010 31.52 31.76 31.38 31.54 16,167,848 -0.20(-0.62%)
Oct 13, 2010 31.49 31.87 31.33 31.73 19,349,152 +0.37(+1.18%)
Oct 12, 2010 30.94 31.51 30.65 31.36 19,580,794 +0.43(+1.38%)
Oct 11, 2010 31.28 31.30 30.77 30.94 15,664,864 -0.41(-1.30%)
Oct 08, 2010 31.15 31.45 30.85 31.34 17,636,720 +0.15(+0.47%)
Oct 07, 2010 31.45 31.48 30.91 31.20 17,087,126 -0.07(-0.22%)
Oct 06, 2010 30.96 31.29 30.72 31.27 30,978,804 +0.27(+0.88%)
Oct 05, 2010 31.10 31.44 30.87 30.99 26,362,212 +0.26(+0.84%)
Oct 04, 2010 31.11 31.11 30.36 30.73 19,908,256 -0.26(-0.84%)
Oct 01, 2010 31.87 31.93 30.75 30.99 32,071,498 -0.61(-1.93%)
Sep 30, 2010 31.56 32.04 31.35 31.60 51,001,844 +0.58(+1.86%)
Sep 29, 2010 30.64 31.17 30.60 31.03 20,709,458 +0.17(+0.55%)
Sep 28, 2010 31.29 31.41 30.60 30.86 32,860,596 -0.37(-1.17%)
Sep 27, 2010 31.03 31.51 30.91 31.22 20,006,648 +0.03(+0.09%)
Sep 24, 2010 30.78 31.49 30.71 31.20 32,302,508 +0.63(+2.06%)
Sep 23, 2010 30.07 30.63 29.94 30.57 28,840,630 +0.25(+0.81%)
Sep 22, 2010 30.50 30.64 29.90 30.32 23,074,256 -0.15(-0.49%)
Sep 21, 2010 30.26 30.72 30.19 30.47 23,939,330 +0.35(+1.17%)
Sep 20, 2010 29.82 30.18 29.81 30.12 21,770,612 +0.34(+1.13%)
Sep 17, 2010 29.49 29.93 29.37 29.78 45,319,028 +0.39(+1.32%)
Sep 15, 2010 28.78 29.56 28.72 29.39 27,123,514 +0.61(+2.11%)
Sep 14, 2010 28.60 28.98 28.42 28.79 18,376,986 +0.08(+0.27%)
Sep 13, 2010 28.67 28.96 28.53 28.71 23,948,650 +0.41(+1.43%)
Sep 10, 2010 28.72 28.74 28.06 28.30 21,561,366 -0.34(-1.17%)
Sep 09, 2010 28.82 28.86 28.37 28.64 17,409,038 -0.01(-0.05%)
Sep 08, 2010 28.46 28.81 28.45 28.65 20,098,046 +0.25(+0.86%)
Sep 07, 2010 28.09 28.58 27.95 28.41 26,458,284 +0.13(+0.47%)
Sep 03, 2010 28.21 28.34 27.84 28.28 20,261,342 +0.25(+0.90%)
Sep 02, 2010 27.79 28.03 27.62 28.02 18,101,330 +0.30(+1.07%)
Sep 01, 2010 27.28 28.11 27.25 27.73 39,399,192 +0.91(+3.39%)
Aug 31, 2010 26.73 27.14 26.48 26.82 25,775,784 +0.01(+0.03%)
Aug 30, 2010 26.88 27.15 26.81 26.81 17,008,378 -0.25(-0.91%)
Aug 27, 2010 26.96 27.20 26.43 27.06 23,227,502 +0.25(+0.94%)
Aug 26, 2010 27.08 27.18 26.59 26.80 20,716,746 -0.13(-0.47%)
Aug 25, 2010 26.38 27.12 26.36 26.93 26,762,414 +0.43(+1.61%)
Aug 24, 2010 26.75 26.81 26.31 26.50 22,589,218 -0.35(-1.30%)
Aug 23, 2010 27.30 27.49 26.76 26.85 18,575,114 -0.26(-0.95%)
Aug 20, 2010 26.55 27.24 26.48 27.11 27,488,936 +0.56(+2.10%)
Aug 19, 2010 27.00 27.06 26.28 26.55 30,967,026 -0.65(-2.38%)
Aug 18, 2010 27.24 27.46 26.90 27.20 19,384,634 -0.07(-0.26%)
Aug 17, 2010 27.14 27.72 27.12 27.27 32,034,796 +0.35(+1.29%)
Aug 16, 2010 26.39 27.10 26.09 26.92 20,385,838 +0.48(+1.82%)
Aug 13, 2010 26.48 26.71 26.36 26.44 23,503,510 -0.20(-0.76%)
Aug 12, 2010 26.36 27.10 26.34 26.64 28,106,656 -0.78(-2.85%)
Aug 11, 2010 27.31 27.48 26.78 27.42 30,791,672 -0.29(-1.06%)
Aug 10, 2010 27.52 27.87 27.23 27.72 24,628,028 +0.02(+0.08%)
Aug 09, 2010 27.08 27.83 27.05 27.70 26,861,778 +0.77(+2.85%)
Aug 06, 2010 26.62 27.16 26.44 26.93 22,670,110 +0.10(+0.39%)
Aug 05, 2010 26.62 26.96 26.56 26.82 12,890,948 +0.05(+0.18%)
Aug 04, 2010 26.75 26.90 26.48 26.78 14,279,449 -0.02(-0.08%)
Aug 03, 2010 26.89 27.03 26.68 26.80 14,724,891 -0.21(-0.77%)
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.