Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 26.76 26.85 26.41 26.64 31,626,182 -0.49(-1.80%)
Jul 29, 2010 27.52 27.57 26.76 27.13 30,680,088 +0.01(+0.05%)
Jul 28, 2010 27.52 27.58 27.01 27.11 17,809,940 -0.32(-1.17%)
Jul 27, 2010 27.59 27.63 27.37 27.43 18,009,394 -0.01(-0.05%)
Jul 26, 2010 27.08 27.47 27.08 27.45 18,873,350 +0.11(+0.41%)
Jul 23, 2010 27.30 27.74 27.13 27.33 45,015,916 -0.02(-0.08%)
Jul 22, 2010 26.82 27.64 26.79 27.36 80,202,768 +2.06(+8.16%)
Jul 21, 2010 25.78 25.88 25.05 25.29 32,809,480 -0.41(-1.61%)
Jul 20, 2010 25.24 25.73 25.00 25.71 24,397,500 -0.01(-0.05%)
Jul 19, 2010 25.36 25.94 25.32 25.72 28,388,080 +0.57(+2.25%)
Jul 16, 2010 25.86 26.03 25.00 25.15 35,468,628 -0.64(-2.49%)
Jul 15, 2010 25.87 25.96 25.45 25.80 26,945,912 -0.01(-0.05%)
Jul 14, 2010 25.35 25.94 25.17 25.81 44,560,724 +0.66(+2.64%)
Jul 13, 2010 24.84 25.17 24.72 25.15 30,660,010 +0.59(+2.42%)
Jul 12, 2010 24.30 24.71 24.14 24.55 33,945,856 +0.83(+3.51%)
Jul 09, 2010 23.82 23.88 23.47 23.72 17,894,100 -0.01(-0.06%)
Jul 08, 2010 23.63 23.77 23.26 23.73 27,687,766 +0.38(+1.65%)
Jul 07, 2010 22.96 23.41 22.69 23.35 22,877,890 +0.51(+2.24%)
Jul 06, 2010 22.84 23.31 22.70 22.84 27,585,490 +0.20(+0.87%)
Jul 02, 2010 22.29 22.86 22.14 22.64 23,299,320 +0.29(+1.28%)
Jul 01, 2010 22.94 23.00 22.12 22.35 45,461,724 -0.62(-2.68%)
Jun 30, 2010 23.08 23.53 22.89 22.97 28,097,062 -0.21(-0.91%)
Jun 29, 2010 23.63 23.63 22.99 23.18 39,813,660 -1.00(-4.14%)
Jun 25, 2010 24.27 24.41 23.98 24.18 32,024,100 -0.15(-0.63%)
Jun 24, 2010 24.64 24.69 24.22 24.33 30,567,258 -0.44(-1.78%)
Jun 23, 2010 24.91 25.05 24.67 24.77 21,541,480 -0.10(-0.42%)
Jun 22, 2010 25.01 25.43 24.87 24.88 23,286,248 -0.05(-0.20%)
Jun 21, 2010 25.08 25.30 24.73 24.93 17,687,568 -0.03(-0.14%)
Jun 18, 2010 25.01 25.23 24.88 24.96 36,308,076 -0.01(-0.06%)
Jun 17, 2010 24.65 25.02 24.49 24.98 21,923,316 +0.44(+1.80%)
Jun 16, 2010 24.76 24.79 24.34 24.54 32,127,610 -0.35(-1.41%)
Jun 15, 2010 24.48 24.90 24.47 24.89 19,726,282 +0.55(+2.27%)
Jun 14, 2010 24.97 25.10 24.29 24.33 22,453,362 -0.40(-1.61%)
Jun 11, 2010 24.16 24.81 24.15 24.73 21,052,202 +0.23(+0.94%)
Jun 10, 2010 24.59 24.60 24.01 24.50 43,916,428 +0.22(+0.89%)
Jun 09, 2010 24.69 24.75 24.22 24.29 34,468,744 -0.38(-1.56%)
Jun 08, 2010 24.37 24.70 24.18 24.67 32,211,988 +0.18(+0.74%)
Jun 07, 2010 24.73 25.02 24.46 24.49 26,526,726 -0.20(-0.83%)
Jun 04, 2010 25.01 25.33 24.59 24.69 33,005,206 -0.82(-3.20%)
Jun 03, 2010 25.36 25.75 25.03 25.51 29,015,290 +0.31(+1.25%)
Jun 02, 2010 24.57 25.21 24.27 25.19 30,697,986 +0.66(+2.71%)
Jun 01, 2010 24.79 25.24 24.45 24.53 27,539,198 -0.34(-1.38%)
May 28, 2010 24.87 25.13 24.59 24.87 30,379,062 +0.00(+0.00%)
May 27, 2010 24.73 24.90 24.55 24.87 33,608,624 +0.48(+1.95%)
May 26, 2010 25.01 25.25 24.31 24.40 38,073,132 -0.38(-1.52%)
May 25, 2010 24.27 24.81 24.02 24.77 35,849,020 -0.04(-0.17%)
May 24, 2010 24.77 25.15 24.65 24.82 23,458,974 -0.15(-0.61%)
May 21, 2010 24.42 25.24 24.23 24.97 41,159,656 +0.21(+0.84%)
May 20, 2010 24.82 25.21 24.52 24.76 39,629,404 -0.60(-2.36%)
May 19, 2010 25.52 25.67 25.16 25.36 26,663,526 -0.18(-0.71%)
May 18, 2010 25.76 26.06 25.39 25.54 33,238,190 -0.46(-1.75%)
May 17, 2010 26.06 26.23 25.58 26.00 32,138,738 +0.05(+0.17%)
May 14, 2010 26.27 26.47 25.67 25.95 28,392,982 -0.46(-1.74%)
May 13, 2010 26.42 26.91 26.28 26.41 26,399,250 -0.14(-0.52%)
May 12, 2010 26.44 26.71 26.24 26.55 25,307,832 +0.47(+1.81%)
May 11, 2010 26.25 26.38 25.78 26.08 25,163,008 +0.08(+0.29%)
May 10, 2010 25.99 26.31 25.81 26.00 32,702,896 +0.61(+2.38%)
May 07, 2010 25.35 25.64 24.51 25.39 52,341,644 -0.12(-0.46%)
May 06, 2010 25.99 26.18 24.74 25.51 40,511,068 -0.67(-2.56%)
May 05, 2010 26.01 26.36 25.74 26.18 26,435,738 +0.02(+0.09%)
May 04, 2010 26.63 26.65 25.75 26.16 36,206,064 -0.72(-2.69%)
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.