Qualcomm, Inc. (NQ: QCOM )

174.83 +6.53 (+3.88%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 40.63 40.92 40.11 40.29 45,400,352 -0.35(-0.85%)
Apr 28, 2011 40.76 40.93 40.33 40.63 17,498,436 -0.42(-1.03%)
Apr 27, 2011 40.81 41.25 40.29 41.06 22,601,786 +0.68(+1.68%)
Apr 26, 2011 40.31 40.58 40.17 40.38 17,243,320 +0.28(+0.70%)
Apr 25, 2011 40.23 40.35 39.67 40.10 14,078,510 -0.08(-0.21%)
Apr 21, 2011 40.40 40.66 39.91 40.18 32,784,396 +1.18(+3.02%)
Apr 20, 2011 38.60 39.09 38.46 39.00 28,017,518 +1.31(+3.46%)
Apr 19, 2011 37.60 37.89 37.32 37.70 17,014,222 +0.09(+0.24%)
Apr 18, 2011 36.84 37.63 36.72 37.60 20,891,370 +0.11(+0.28%)
Apr 15, 2011 37.29 37.72 36.77 37.50 24,324,690 +0.38(+1.03%)
Apr 14, 2011 36.69 37.29 36.31 37.12 16,517,069 -0.06(-0.15%)
Apr 13, 2011 37.30 37.35 36.70 37.17 13,456,425 +0.30(+0.82%)
Apr 12, 2011 37.26 37.38 36.50 36.87 17,029,448 -0.81(-2.15%)
Apr 11, 2011 38.01 38.44 37.64 37.68 16,580,490 -0.16(-0.43%)
Apr 08, 2011 38.11 38.35 37.63 37.84 14,672,181 +0.28(+0.75%)
Apr 07, 2011 37.65 38.33 37.44 37.56 17,701,658 -0.22(-0.58%)
Apr 06, 2011 37.48 38.03 37.39 37.78 18,962,026 +0.68(+1.83%)
Apr 05, 2011 37.41 37.85 36.98 37.10 19,153,982 -0.37(-1.00%)
Apr 04, 2011 38.49 38.61 37.03 37.48 25,843,430 -0.96(-2.50%)
Apr 01, 2011 38.86 38.95 38.28 38.44 17,438,938 -0.25(-0.66%)
Mar 31, 2011 38.50 38.78 38.35 38.69 18,737,176 +0.23(+0.59%)
Mar 30, 2011 38.47 38.54 37.96 38.47 15,651,427 +0.42(+1.11%)
Mar 29, 2011 37.01 38.17 36.95 38.04 21,179,718 +1.22(+3.32%)
Mar 28, 2011 37.37 37.60 36.77 36.82 14,507,616 -0.40(-1.08%)
Mar 25, 2011 37.99 38.10 37.20 37.22 19,236,204 -0.68(-1.81%)
Mar 24, 2011 37.13 37.94 36.74 37.91 20,860,462 +0.90(+2.42%)
Mar 23, 2011 37.03 37.10 36.48 37.01 17,101,058 -0.03(-0.07%)
Mar 22, 2011 37.81 37.94 36.94 37.04 19,617,474 -0.81(-2.13%)
Mar 21, 2011 37.88 38.18 37.42 37.84 24,385,632 +1.35(+3.71%)
Mar 18, 2011 37.28 37.51 35.82 36.49 47,288,152 -0.43(-1.17%)
Mar 17, 2011 37.13 37.73 36.69 36.92 34,980,784 +1.28(+3.60%)
Mar 16, 2011 37.05 37.27 35.57 35.64 43,990,248 -1.76(-4.72%)
Mar 15, 2011 36.09 37.60 35.35 37.40 50,250,916 -0.34(-0.90%)
Mar 14, 2011 37.38 37.82 37.22 37.74 26,365,910 -0.09(-0.24%)
Mar 11, 2011 37.89 38.16 37.68 37.83 26,841,290 -0.30(-0.80%)
Mar 10, 2011 38.40 38.79 37.99 38.13 31,335,468 -0.68(-1.75%)
Mar 09, 2011 40.12 40.12 38.75 38.81 34,669,444 -1.52(-3.76%)
Mar 08, 2011 40.03 40.57 39.20 40.33 31,246,800 -0.30(-0.75%)
Mar 07, 2011 41.27 41.34 40.10 40.63 19,188,114 -0.40(-0.98%)
Mar 04, 2011 41.49 41.55 40.65 41.03 16,595,969 -0.49(-1.17%)
Mar 03, 2011 40.72 41.62 40.70 41.52 18,723,458 +1.23(+3.05%)
Mar 02, 2011 40.84 41.06 40.20 40.29 23,596,194 -0.66(-1.62%)
Mar 01, 2011 42.23 42.23 40.79 40.96 23,756,506 -1.09(-2.58%)
Feb 28, 2011 41.63 42.20 41.57 42.04 19,291,944 +0.40(+0.95%)
Feb 25, 2011 41.01 41.78 40.86 41.65 16,078,962 +0.86(+2.11%)
Feb 24, 2011 40.43 41.01 40.22 40.79 21,486,400 +0.56(+1.39%)
Feb 23, 2011 40.86 41.21 39.88 40.23 23,200,334 -0.74(-1.80%)
Feb 22, 2011 41.19 41.49 40.72 40.97 28,344,692 -0.66(-1.60%)
Feb 18, 2011 41.53 41.80 41.26 41.63 24,571,816 +0.13(+0.32%)
Feb 17, 2011 41.01 41.51 40.94 41.50 15,736,636 +0.32(+0.79%)
Feb 16, 2011 41.42 41.48 40.97 41.17 16,580,264 -0.07(-0.17%)
Feb 15, 2011 40.80 41.47 40.74 41.25 23,281,380 +0.33(+0.81%)
Feb 14, 2011 40.61 41.36 40.52 40.91 24,850,710 +0.40(+0.99%)
Feb 11, 2011 39.92 40.55 39.87 40.51 17,306,414 +0.42(+1.05%)
Feb 10, 2011 39.51 40.23 39.30 40.09 23,305,136 +0.56(+1.41%)
Feb 09, 2011 39.35 39.65 39.21 39.54 17,891,364 +0.08(+0.20%)
Feb 08, 2011 39.03 39.46 38.93 39.46 19,718,754 +0.72(+1.87%)
Feb 07, 2011 38.76 39.12 38.57 38.73 16,499,703 -0.11(-0.29%)
Feb 04, 2011 38.71 38.95 38.33 38.85 17,921,442 +0.18(+0.46%)
Feb 03, 2011 37.98 38.85 37.85 38.67 24,381,820 +0.70(+1.84%)
Feb 02, 2011 38.52 38.61 37.90 37.97 25,056,406 -0.77(-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.