Qualcomm, Inc. (NQ: QCOM )

183.74 USD +8.00 (+4.55%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 55.66 56.85 55.51 56.79 12,462,962 +1.36(+2.45%)
Jun 29, 2011 55.60 55.93 55.25 55.43 11,919,308 -0.02(-0.04%)
Jun 28, 2011 54.83 55.67 54.71 55.45 9,555,995 +0.70(+1.28%)
Jun 27, 2011 54.08 55.11 53.64 54.75 9,797,874 +0.56(+1.03%)
Jun 24, 2011 54.77 54.96 54.09 54.19 9,494,322 -0.77(-1.40%)
Jun 23, 2011 53.12 54.98 53.06 54.96 15,571,514 +0.97(+1.79%)
Jun 22, 2011 54.14 54.41 53.67 53.99 9,110,210 -0.44(-0.80%)
Jun 21, 2011 53.66 54.99 53.15 54.43 12,010,052 +0.95(+1.78%)
Jun 20, 2011 53.14 53.53 52.13 53.48 14,745,943 +0.79(+1.50%)
Jun 17, 2011 53.92 54.30 52.60 52.69 25,247,424 -0.30(-0.57%)
Jun 16, 2011 54.12 54.21 52.42 52.99 19,464,408 -1.11(-2.05%)
Jun 15, 2011 55.23 55.56 53.80 54.10 16,790,275 -1.48(-2.66%)
Jun 14, 2011 54.87 55.87 54.75 55.58 12,006,028 +1.18(+2.17%)
Jun 13, 2011 54.79 54.89 54.24 54.40 10,670,761 -0.20(-0.37%)
Jun 10, 2011 55.70 55.74 54.35 54.60 14,544,029 -1.27(-2.27%)
Jun 09, 2011 56.13 56.47 55.68 55.87 9,161,509 -0.43(-0.76%)
Jun 08, 2011 56.24 56.52 55.52 56.30 12,157,948 -0.21(-0.37%)
Jun 07, 2011 56.62 57.08 56.47 56.51 10,225,197 +0.03(+0.05%)
Jun 06, 2011 57.23 57.49 56.42 56.48 10,121,418 -0.56(-0.98%)
Jun 03, 2011 57.12 58.16 56.95 57.04 12,474,744 +0.73(+1.30%)
May 24, 2011 56.51 57.01 55.95 56.31 10,251,704 -0.07(-0.12%)
May 23, 2011 56.49 56.70 55.92 56.38 12,499,534 -1.00(-1.74%)
May 20, 2011 57.22 57.75 57.03 57.38 15,277,053 +0.08(+0.14%)
May 19, 2011 56.62 57.67 56.62 57.30 11,905,380 +0.85(+1.51%)
May 18, 2011 56.23 56.78 55.77 56.45 12,428,965 +0.10(+0.18%)
May 17, 2011 56.38 56.49 55.66 56.35 13,989,728 -0.35(-0.62%)
May 16, 2011 57.18 57.76 56.48 56.70 13,330,183 -0.42(-0.74%)
May 13, 2011 57.34 57.83 56.77 57.12 11,209,238 -0.22(-0.38%)
May 12, 2011 56.26 57.65 56.14 57.34 10,916,156 +0.75(+1.33%)
May 11, 2011 56.82 57.72 56.19 56.59 11,009,196 -0.32(-0.56%)
May 10, 2011 56.94 57.10 56.34 56.91 9,149,681 +0.25(+0.44%)
May 09, 2011 56.75 56.92 55.99 56.66 8,056,087 +0.09(+0.16%)
May 06, 2011 56.75 57.54 56.33 56.57 10,728,888 +0.44(+0.78%)
May 05, 2011 55.64 56.82 55.59 56.13 11,021,231 +0.05(+0.09%)
May 04, 2011 56.32 57.01 55.42 56.08 12,761,071 -0.41(-0.73%)
May 03, 2011 57.31 57.54 55.96 56.49 11,719,572 -0.75(-1.31%)
May 02, 2011 57.24 57.90 56.98 57.24 12,021,947 +0.15(+0.26%)
Apr 29, 2011 57.58 57.99 56.84 57.09 32,037,496 -0.49(-0.85%)
Apr 28, 2011 57.76 58.00 57.15 57.58 12,348,055 -0.60(-1.03%)
Apr 27, 2011 57.83 58.46 57.10 58.18 15,949,317 +0.96(+1.68%)
Apr 26, 2011 57.12 57.51 56.93 57.22 12,168,029 +0.40(+0.70%)
Apr 25, 2011 57.01 57.18 56.21 56.82 9,934,729 -0.12(-0.21%)
Apr 21, 2011 57.25 57.62 56.56 56.94 23,134,842 +1.67(+3.02%)
Apr 20, 2011 54.70 55.40 54.50 55.27 19,771,016 +1.85(+3.46%)
Apr 19, 2011 53.29 53.69 52.88 53.42 12,006,362 +0.13(+0.24%)
Apr 18, 2011 52.20 53.33 52.04 53.29 14,742,335 +0.15(+0.28%)
Apr 15, 2011 52.84 53.46 52.11 53.14 17,165,113 +0.54(+1.03%)
Apr 14, 2011 51.99 52.85 51.45 52.60 11,655,538 -0.08(-0.15%)
Apr 13, 2011 52.86 52.93 52.01 52.68 9,495,745 +0.43(+0.82%)
Apr 12, 2011 52.80 52.97 51.73 52.25 12,017,107 -1.15(-2.15%)
Apr 11, 2011 53.87 54.47 53.34 53.40 11,700,292 -0.23(-0.43%)
Apr 08, 2011 54.00 54.35 53.32 53.63 10,353,663 +0.40(+0.75%)
Apr 07, 2011 53.36 54.32 53.05 53.23 12,491,462 -0.31(-0.58%)
Apr 06, 2011 53.11 53.89 52.99 53.54 13,380,861 +0.96(+1.83%)
Apr 05, 2011 53.02 53.64 52.40 52.58 13,516,319 -0.53(-1.00%)
Apr 04, 2011 54.54 54.71 52.48 53.11 18,236,837 -1.36(-2.50%)
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.