Qualcomm, Inc. (NQ: QCOM )

168.92 -5.00 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 31.21 31.97 31.21 31.64 23,768,392 +0.52(+1.67%)
Oct 28, 2010 31.42 31.46 31.11 31.12 17,104,262 -0.04(-0.13%)
Oct 27, 2010 30.46 31.18 30.43 31.16 16,342,120 +0.11(+0.34%)
Oct 25, 2010 31.07 31.18 30.97 31.06 14,578,855 +0.11(+0.34%)
Oct 22, 2010 30.72 31.01 30.55 30.95 17,803,428 +0.14(+0.45%)
Oct 21, 2010 31.13 31.18 29.74 30.81 35,541,800 -0.28(-0.90%)
Oct 20, 2010 31.01 31.46 31.01 31.09 16,448,797 +0.11(+0.36%)
Oct 19, 2010 31.00 31.22 30.48 30.98 22,692,892 -0.19(-0.61%)
Oct 18, 2010 31.37 31.39 30.92 31.17 17,485,846 -0.21(-0.66%)
Oct 15, 2010 31.81 31.88 31.17 31.38 25,810,368 -0.18(-0.56%)
Oct 14, 2010 31.54 31.77 31.39 31.55 16,159,877 -0.20(-0.62%)
Oct 13, 2010 31.50 31.88 31.34 31.75 19,339,614 +0.37(+1.18%)
Oct 12, 2010 30.95 31.53 30.66 31.38 19,571,140 +0.43(+1.38%)
Oct 11, 2010 31.29 31.32 30.78 30.95 15,657,141 -0.41(-1.30%)
Oct 08, 2010 31.16 31.46 30.86 31.36 17,628,024 +0.15(+0.47%)
Oct 07, 2010 31.46 31.50 30.92 31.21 17,078,702 -0.07(-0.22%)
Oct 06, 2010 30.97 31.30 30.73 31.28 30,963,532 +0.27(+0.88%)
Oct 05, 2010 31.12 31.46 30.88 31.01 26,349,216 +0.26(+0.84%)
Oct 04, 2010 31.13 31.13 30.37 30.75 19,898,440 -0.26(-0.84%)
Oct 01, 2010 31.88 31.95 30.77 31.01 32,055,686 -0.61(-1.93%)
Sep 30, 2010 31.57 32.05 31.36 31.62 50,976,700 +0.58(+1.86%)
Sep 29, 2010 30.66 31.18 30.62 31.04 20,699,248 +0.17(+0.55%)
Sep 28, 2010 31.31 31.42 30.62 30.87 32,844,396 -0.37(-1.17%)
Sep 27, 2010 31.05 31.53 30.92 31.24 19,996,784 +0.03(+0.09%)
Sep 24, 2010 30.79 31.50 30.73 31.21 32,286,582 +0.63(+2.06%)
Sep 23, 2010 30.09 30.65 29.96 30.58 28,826,410 +0.25(+0.81%)
Sep 22, 2010 30.51 30.66 29.91 30.34 23,062,880 -0.15(-0.49%)
Sep 21, 2010 30.27 30.74 30.20 30.48 23,927,526 +0.35(+1.17%)
Sep 20, 2010 29.83 30.19 29.82 30.13 21,759,878 +0.34(+1.13%)
Sep 17, 2010 29.51 29.95 29.38 29.80 45,296,684 +0.39(+1.32%)
Sep 15, 2010 28.79 29.57 28.73 29.41 27,110,142 +0.61(+2.11%)
Sep 14, 2010 28.62 28.99 28.43 28.80 18,367,926 +0.08(+0.27%)
Sep 13, 2010 28.68 28.98 28.54 28.72 23,936,842 +0.41(+1.43%)
Sep 10, 2010 28.74 28.75 28.07 28.32 21,550,734 -0.34(-1.17%)
Sep 09, 2010 28.84 28.88 28.39 28.65 17,400,456 -0.01(-0.05%)
Sep 08, 2010 28.47 28.82 28.46 28.67 20,088,136 +0.25(+0.86%)
Sep 07, 2010 28.10 28.60 27.97 28.42 26,445,240 +0.13(+0.47%)
Sep 03, 2010 28.22 28.36 27.86 28.29 20,251,354 +0.25(+0.90%)
Sep 02, 2010 27.81 28.04 27.64 28.04 18,092,406 +0.30(+1.07%)
Sep 01, 2010 27.29 28.13 27.27 27.74 39,379,764 +0.91(+3.39%)
Aug 31, 2010 26.75 27.15 26.49 26.83 25,763,076 +0.01(+0.03%)
Aug 30, 2010 26.90 27.16 26.83 26.83 16,999,992 -0.25(-0.91%)
Aug 27, 2010 26.97 27.22 26.44 27.07 23,216,052 +0.25(+0.94%)
Aug 26, 2010 27.09 27.20 26.61 26.82 20,706,532 -0.13(-0.47%)
Aug 25, 2010 26.39 27.13 26.38 26.94 26,749,220 +0.43(+1.61%)
Aug 24, 2010 26.77 26.82 26.32 26.52 22,578,080 -0.35(-1.30%)
Aug 23, 2010 27.32 27.50 26.77 26.87 18,565,956 -0.26(-0.95%)
Aug 20, 2010 26.57 27.25 26.49 27.12 27,475,382 +0.56(+2.10%)
Aug 19, 2010 27.01 27.07 26.29 26.57 30,951,758 -0.65(-2.38%)
Aug 18, 2010 27.26 27.47 26.91 27.21 19,375,078 -0.07(-0.26%)
Aug 17, 2010 27.16 27.74 27.14 27.28 32,019,002 +0.35(+1.29%)
Aug 16, 2010 26.41 27.11 26.11 26.94 20,375,786 +0.48(+1.82%)
Aug 13, 2010 26.49 26.73 26.37 26.45 23,491,922 -0.20(-0.76%)
Aug 12, 2010 26.37 27.11 26.35 26.66 28,092,800 -0.78(-2.85%)
Aug 11, 2010 27.33 27.49 26.80 27.44 30,776,490 -0.29(-1.06%)
Aug 10, 2010 27.53 27.88 27.24 27.73 24,615,886 +0.02(+0.08%)
Aug 09, 2010 27.10 27.84 27.07 27.71 26,848,534 +0.77(+2.85%)
Aug 06, 2010 26.63 27.17 26.45 26.94 22,658,932 +0.10(+0.39%)
Aug 05, 2010 26.64 26.98 26.57 26.84 12,884,592 +0.05(+0.18%)
Aug 04, 2010 26.76 26.92 26.50 26.79 14,272,408 -0.02(-0.08%)
Aug 03, 2010 26.90 27.05 26.70 26.81 14,717,631 -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.