Qualcomm, Inc. (NQ: QCOM )

118.38 -1.16 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.98 24.45 23.79 23.87 27,040,710 -0.22(-0.91%)
Jun 29, 2010 24.55 24.56 23.89 24.09 38,316,808 -1.04(-4.14%)
Jun 25, 2010 25.22 25.36 24.91 25.12 30,820,108 -0.16(-0.63%)
Jun 24, 2010 25.60 25.66 25.17 25.28 29,418,036 -0.46(-1.78%)
Jun 23, 2010 25.88 26.03 25.63 25.74 20,731,596 -0.11(-0.42%)
Jun 22, 2010 25.99 26.43 25.84 25.85 22,410,766 -0.05(-0.20%)
Jun 21, 2010 26.06 26.29 25.70 25.90 17,022,578 -0.04(-0.14%)
Jun 18, 2010 25.98 26.22 25.85 25.94 34,943,020 -0.01(-0.06%)
Jun 17, 2010 25.61 26.00 25.44 25.95 21,099,076 +0.46(+1.80%)
Jun 16, 2010 25.73 25.76 25.29 25.50 30,919,724 -0.36(-1.41%)
Jun 15, 2010 25.44 25.87 25.43 25.86 18,984,642 +0.57(+2.27%)
Jun 14, 2010 25.95 26.08 25.23 25.28 21,609,194 -0.41(-1.61%)
Jun 11, 2010 25.10 25.78 25.09 25.70 20,260,714 +0.24(+0.94%)
Jun 10, 2010 25.55 25.56 24.95 25.46 42,265,324 +0.23(+0.89%)
Jun 09, 2010 25.66 25.71 25.17 25.23 33,172,840 -0.40(-1.56%)
Jun 08, 2010 25.32 25.66 25.12 25.63 31,000,930 +0.19(+0.74%)
Jun 07, 2010 25.69 26.00 25.42 25.44 25,529,414 -0.21(-0.83%)
Jun 04, 2010 25.98 26.32 25.55 25.66 31,764,326 -0.85(-3.20%)
Jun 03, 2010 26.35 26.75 26.00 26.51 27,924,416 +0.33(+1.25%)
Jun 02, 2010 25.53 26.19 25.22 26.18 29,543,850 +0.69(+2.71%)
Jun 01, 2010 25.76 26.22 25.41 25.49 26,503,820 -0.36(-1.38%)
May 28, 2010 25.84 26.11 25.55 25.84 29,236,916 +0.00(+0.00%)
May 27, 2010 25.69 25.87 25.51 25.84 32,345,060 +0.49(+1.95%)
May 26, 2010 25.98 26.24 25.26 25.35 36,641,716 -0.39(-1.52%)
May 25, 2010 25.22 25.78 24.95 25.74 34,501,228 -0.04(-0.17%)
May 24, 2010 25.74 26.13 25.61 25.79 22,577,002 -0.16(-0.61%)
May 21, 2010 25.37 26.23 25.18 25.95 39,612,200 +0.22(+0.84%)
May 20, 2010 25.79 26.20 25.48 25.73 38,139,480 -0.62(-2.36%)
May 19, 2010 26.52 26.67 26.15 26.35 25,661,074 -0.19(-0.71%)
May 18, 2010 26.76 27.08 26.39 26.54 31,988,554 -0.47(-1.75%)
May 17, 2010 27.08 27.25 26.58 27.01 30,930,438 +0.05(+0.17%)
May 14, 2010 27.30 27.50 26.68 26.96 27,325,508 -0.48(-1.74%)
May 13, 2010 27.45 27.96 27.30 27.44 25,406,734 -0.14(-0.52%)
May 12, 2010 27.47 27.75 27.26 27.59 24,356,350 +0.49(+1.81%)
May 11, 2010 27.28 27.41 26.78 27.09 24,216,970 +0.08(+0.29%)
May 10, 2010 27.00 27.33 26.82 27.02 31,473,384 +0.63(+2.38%)
May 07, 2010 26.34 26.65 25.47 26.39 50,373,788 -0.12(-0.46%)
May 06, 2010 27.01 27.20 25.71 26.51 38,987,996 -0.70(-2.56%)
May 05, 2010 27.03 27.39 26.75 27.21 25,441,850 +0.03(+0.09%)
May 04, 2010 27.67 27.69 26.75 27.18 34,844,844 -0.75(-2.69%)
May 03, 2010 28.13 28.23 27.69 27.93 26,783,306 -0.03(-0.10%)
Apr 30, 2010 28.30 28.40 27.91 27.96 25,538,838 -0.22(-0.77%)
Apr 29, 2010 28.17 28.35 28.03 28.18 24,440,712 +0.12(+0.41%)
Apr 28, 2010 27.63 28.08 27.47 28.06 38,323,316 +0.65(+2.37%)
Apr 27, 2010 27.64 28.08 27.35 27.41 48,966,644 -0.14(-0.50%)
Apr 26, 2010 27.67 27.98 27.31 27.55 35,462,156 -0.10(-0.37%)
Apr 23, 2010 28.18 28.22 27.33 27.65 88,878,408 -0.78(-2.75%)
Apr 22, 2010 28.74 29.17 28.11 28.43 133,980,096 -2.38(-7.74%)
Apr 21, 2010 31.32 31.37 30.56 30.82 47,272,856 -0.48(-1.52%)
Apr 20, 2010 30.90 31.34 30.72 31.29 20,422,044 +0.39(+1.26%)
Apr 19, 2010 30.82 31.08 30.54 30.90 20,694,808 +0.01(+0.02%)
Apr 16, 2010 30.85 31.07 30.54 30.90 32,979,486 +0.03(+0.09%)
Apr 15, 2010 30.84 31.22 30.71 30.87 22,429,040 +0.07(+0.23%)
Apr 14, 2010 30.53 30.94 30.43 30.80 27,248,442 +0.22(+0.71%)
Apr 13, 2010 30.38 30.64 30.22 30.58 14,887,635 +0.05(+0.17%)
Apr 12, 2010 30.38 30.69 30.36 30.53 12,166,816 +0.04(+0.14%)
Apr 09, 2010 30.51 30.63 30.25 30.48 22,343,896 -0.17(-0.54%)
Apr 08, 2010 30.86 30.88 30.43 30.65 17,948,874 -0.27(-0.86%)
Apr 07, 2010 30.63 30.99 30.63 30.92 22,259,044 +0.25(+0.80%)
Apr 06, 2010 30.52 30.77 30.50 30.67 13,926,705 -0.07(-0.24%)
Apr 05, 2010 30.80 31.09 30.64 30.75 20,323,648 +0.19(+0.61%)
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.