Qualcomm, Inc. (NQ: QCOM )

174.00 +5.70 (+3.39%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 37.48 37.79 36.72 36.72 30,072,334 -1.16(-3.06%)
Oct 28, 2011 38.00 38.07 37.51 37.88 16,085,158 -0.21(-0.54%)
Oct 27, 2011 37.78 38.42 37.36 38.08 24,096,190 +1.37(+3.72%)
Oct 26, 2011 37.58 37.59 36.14 36.72 28,305,766 -0.51(-1.38%)
Oct 25, 2011 38.00 38.21 37.14 37.23 18,055,636 -0.92(-2.41%)
Oct 24, 2011 37.29 38.28 37.26 38.15 15,788,835 +1.13(+3.06%)
Oct 21, 2011 37.54 37.60 36.63 37.02 25,575,276 +0.01(+0.02%)
Oct 20, 2011 37.58 37.90 36.80 37.01 23,996,346 -0.42(-1.12%)
Oct 19, 2011 38.28 38.73 37.26 37.43 21,206,786 -1.39(-3.59%)
Oct 18, 2011 38.14 39.10 37.77 38.82 18,465,002 +0.65(+1.72%)
Oct 17, 2011 38.92 39.06 37.95 38.17 15,101,683 -0.95(-2.44%)
Oct 14, 2011 38.46 39.16 38.31 39.12 22,849,614 +1.19(+3.13%)
Oct 13, 2011 36.96 38.00 36.93 37.93 17,623,094 +0.90(+2.44%)
Oct 12, 2011 37.21 37.67 37.02 37.03 15,656,988 +0.28(+0.76%)
Oct 11, 2011 37.02 37.08 36.65 36.75 14,420,478 -0.31(-0.84%)
Oct 10, 2011 36.30 37.10 36.00 37.06 16,108,732 +1.32(+3.70%)
Oct 07, 2011 36.25 36.29 35.32 35.74 21,035,452 -0.46(-1.26%)
Oct 06, 2011 36.07 36.26 35.58 36.20 20,761,290 +0.07(+0.20%)
Oct 05, 2011 35.31 36.22 35.10 36.13 26,124,884 +0.95(+2.71%)
Oct 04, 2011 33.49 35.26 33.02 35.17 36,656,168 +1.27(+3.74%)
Oct 03, 2011 34.30 35.12 33.71 33.91 39,309,964 -0.70(-2.02%)
Sep 30, 2011 35.19 35.79 34.60 34.60 26,396,200 -1.07(-2.99%)
Sep 29, 2011 36.93 37.16 34.73 35.67 24,781,806 -0.66(-1.82%)
Sep 28, 2011 37.07 37.37 36.27 36.33 16,187,180 -0.51(-1.39%)
Sep 27, 2011 36.68 37.56 36.11 36.84 23,534,384 +0.85(+2.37%)
Sep 26, 2011 35.86 36.21 35.04 35.99 28,414,210 +0.21(+0.58%)
Sep 23, 2011 35.41 36.07 35.04 35.78 25,676,128 +0.19(+0.52%)
Sep 22, 2011 35.57 36.47 34.84 35.60 34,238,080 -1.16(-3.16%)
Sep 21, 2011 37.63 38.20 36.75 36.76 21,300,926 -1.03(-2.73%)
Sep 20, 2011 38.37 38.64 37.74 37.79 20,742,216 -0.40(-1.04%)
Sep 19, 2011 37.76 38.36 37.29 38.19 16,902,874 -0.14(-0.37%)
Sep 16, 2011 38.28 38.38 37.80 38.33 27,198,988 +0.17(+0.45%)
Sep 15, 2011 38.24 38.37 37.32 38.16 22,621,872 +0.40(+1.06%)
Sep 14, 2011 37.43 38.25 36.92 37.76 21,775,738 +0.53(+1.43%)
Sep 13, 2011 36.63 37.37 36.57 37.23 25,859,628 +0.66(+1.81%)
Sep 12, 2011 35.30 36.60 35.30 36.57 23,060,930 +0.70(+1.95%)
Sep 09, 2011 36.34 36.48 35.44 35.87 27,862,732 -0.81(-2.22%)
Sep 08, 2011 36.69 37.91 36.50 36.68 25,902,980 -0.10(-0.27%)
Sep 07, 2011 35.82 36.78 35.77 36.78 26,610,546 +1.59(+4.53%)
Sep 06, 2011 34.44 35.26 33.87 35.19 20,281,052 -0.16(-0.46%)
Sep 02, 2011 35.56 35.90 35.04 35.35 20,650,252 -0.98(-2.70%)
Sep 01, 2011 36.94 37.62 36.30 36.33 19,197,220 -0.28(-0.78%)
Aug 31, 2011 36.89 37.11 36.22 36.62 22,340,402 +0.16(+0.43%)
Aug 30, 2011 35.97 36.79 35.70 36.46 22,206,382 +0.23(+0.63%)
Aug 29, 2011 35.33 36.34 35.18 36.23 20,490,790 +1.41(+4.05%)
Aug 26, 2011 33.44 35.30 32.94 34.82 29,213,524 +1.42(+4.24%)
Aug 25, 2011 34.27 34.54 33.29 33.41 19,566,510 -0.70(-2.04%)
Aug 24, 2011 34.31 34.39 33.36 34.10 21,373,766 +0.06(+0.18%)
Aug 23, 2011 33.10 34.04 32.99 34.04 21,595,626 +1.18(+3.58%)
Aug 22, 2011 33.79 33.87 32.57 32.87 22,129,716 -0.09(-0.26%)
Aug 19, 2011 33.46 34.12 32.90 32.95 34,665,120 -1.01(-2.98%)
Aug 18, 2011 34.74 34.82 33.55 33.97 33,589,236 -2.17(-6.00%)
Aug 17, 2011 36.11 36.45 35.40 36.13 19,926,518 -0.04(-0.12%)
Aug 16, 2011 35.76 36.45 35.39 36.18 25,103,832 -0.13(-0.37%)
Aug 15, 2011 35.95 36.42 35.56 36.31 18,434,718 +0.54(+1.51%)
Aug 12, 2011 35.35 36.30 34.84 35.77 27,418,224 +0.67(+1.92%)
Aug 11, 2011 33.81 35.45 33.68 35.10 35,404,880 +1.62(+4.85%)
Aug 10, 2011 34.29 34.72 33.39 33.48 45,402,396 -1.86(-5.27%)
Aug 09, 2011 34.87 35.34 33.08 35.34 45,336,544 +1.84(+5.50%)
Aug 08, 2011 34.89 35.42 33.21 33.50 47,176,172 -2.64(-7.31%)
Aug 05, 2011 36.70 36.82 34.69 36.14 39,656,688 -0.16(-0.45%)
Aug 04, 2011 37.44 37.61 36.27 36.30 27,607,122 -1.76(-4.62%)
Aug 03, 2011 37.70 38.12 37.33 38.06 21,562,536 +0.51(+1.36%)
Aug 02, 2011 37.99 38.27 37.51 37.55 23,547,972 -0.79(-2.05%)
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.