Qualcomm, Inc. (NQ: QCOM )

144.88 USD +2.44 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 33.00 33.65 32.73 32.84 19,652,781 -0.30(-0.91%)
Jun 29, 2010 33.78 33.79 32.87 33.14 27,848,076 -1.43(-4.14%)
Jun 25, 2010 34.70 34.90 34.28 34.57 22,399,588 -0.22(-0.63%)
Jun 24, 2010 35.22 35.30 34.63 34.79 21,380,584 -0.63(-1.78%)
Jun 23, 2010 35.61 35.81 35.27 35.42 15,067,410 -0.15(-0.42%)
Jun 22, 2010 35.76 36.36 35.55 35.57 16,287,806 -0.07(-0.20%)
Jun 21, 2010 35.85 36.17 35.36 35.64 12,371,752 -0.05(-0.14%)
Jun 18, 2010 35.75 36.07 35.57 35.69 25,396,061 -0.02(-0.06%)
Jun 17, 2010 35.24 35.77 35.01 35.71 15,334,490 +0.63(+1.80%)
Jun 16, 2010 35.40 35.44 34.80 35.08 22,471,988 -0.50(-1.41%)
Jun 15, 2010 35.00 35.60 34.99 35.58 13,797,751 +0.79(+2.27%)
Jun 14, 2010 35.70 35.88 34.72 34.79 15,705,236 -0.57(-1.61%)
Jun 11, 2010 34.54 35.47 34.52 35.36 14,725,180 +0.33(+0.94%)
Jun 10, 2010 35.16 35.17 34.33 35.03 30,717,799 +0.31(+0.89%)
Jun 09, 2010 35.30 35.38 34.63 34.72 24,109,518 -0.55(-1.56%)
Jun 08, 2010 34.85 35.31 34.57 35.27 22,531,009 +0.26(+0.74%)
Jun 07, 2010 35.35 35.77 34.97 35.01 18,554,391 -0.29(-0.83%)
Jun 04, 2010 35.75 36.22 35.15 35.30 23,085,833 -1.17(-3.20%)
Jun 03, 2010 36.25 36.81 35.78 36.47 20,295,045 +0.45(+1.25%)
Jun 02, 2010 35.13 36.04 34.70 36.02 21,472,023 +0.95(+2.71%)
Jun 01, 2010 35.45 36.08 34.96 35.07 19,262,577 -0.49(-1.38%)
May 28, 2010 35.56 35.92 35.16 35.56 21,248,949 +0.00(+0.00%)
May 27, 2010 35.35 35.60 35.10 35.56 23,507,899 +0.68(+1.95%)
May 26, 2010 35.75 36.10 34.76 34.88 26,630,646 -0.73(-2.05%)
May 25, 2010 34.89 35.66 34.52 35.61 24,941,176 -0.06(-0.17%)
May 24, 2010 35.60 36.15 35.43 35.67 16,321,071 -0.22(-0.61%)
May 21, 2010 35.10 36.28 34.83 35.89 28,635,935 +0.30(+0.84%)
May 20, 2010 35.67 36.24 35.25 35.59 27,571,297 -0.86(-2.36%)
May 19, 2010 36.68 36.89 36.17 36.45 18,550,567 -0.26(-0.71%)
May 18, 2010 37.02 37.46 36.50 36.71 23,124,748 -0.66(-1.75%)
May 17, 2010 37.46 37.70 36.77 37.37 22,359,827 +0.07(+0.17%)
May 14, 2010 37.76 38.04 36.90 37.30 19,753,800 -0.66(-1.74%)
May 13, 2010 37.97 38.68 37.77 37.96 18,366,703 -0.20(-0.52%)
May 12, 2010 38.00 38.39 37.72 38.16 17,607,374 +0.68(+1.81%)
May 11, 2010 37.73 37.91 37.05 37.48 17,506,617 +0.11(+0.29%)
May 10, 2010 37.35 37.81 37.10 37.37 22,752,327 +0.87(+2.38%)
May 07, 2010 36.44 36.86 35.23 36.50 36,415,558 -0.17(-0.46%)
May 06, 2010 37.36 37.63 35.56 36.67 28,184,694 -0.97(-2.56%)
May 05, 2010 37.39 37.89 37.00 37.63 18,392,090 +0.04(+0.09%)
May 04, 2010 38.27 38.30 37.01 37.60 25,189,580 -1.04(-2.69%)
May 03, 2010 38.91 39.05 38.31 38.64 19,361,838 -0.04(-0.10%)
Apr 30, 2010 39.15 39.29 38.61 38.68 18,462,203 -0.30(-0.77%)
Apr 29, 2010 38.97 39.22 38.77 38.98 17,668,359 +0.16(+0.41%)
Apr 28, 2010 38.22 38.85 38.00 38.82 27,704,191 +0.90(+2.37%)
Apr 27, 2010 38.23 38.84 37.84 37.92 35,398,329 -0.19(-0.50%)
Apr 26, 2010 38.27 38.71 37.78 38.11 25,635,841 -0.14(-0.37%)
Apr 23, 2010 38.98 39.03 37.80 38.25 64,250,817 -1.08(-2.75%)
Apr 22, 2010 39.75 40.35 38.88 39.33 96,855,144 -3.30(-7.74%)
Apr 21, 2010 43.33 43.39 42.27 42.63 34,173,875 -0.66(-1.52%)
Apr 20, 2010 42.74 43.35 42.49 43.29 14,763,238 +0.54(+1.26%)
Apr 19, 2010 42.63 42.99 42.25 42.75 14,960,421 +0.01(+0.02%)
Apr 16, 2010 42.68 42.98 42.25 42.74 23,841,101 +0.04(+0.09%)
Apr 15, 2010 42.66 43.18 42.48 42.70 16,214,109 +0.10(+0.23%)
Apr 14, 2010 42.23 42.80 42.10 42.60 19,698,088 +0.30(+0.71%)
Apr 13, 2010 42.03 42.39 41.80 42.30 10,762,375 +0.07(+0.17%)
Apr 12, 2010 42.03 42.46 42.00 42.23 8,795,476 +0.06(+0.14%)
Apr 09, 2010 42.20 42.37 41.85 42.17 16,152,557 -0.23(-0.54%)
Apr 08, 2010 42.69 42.72 42.09 42.40 12,975,366 -0.37(-0.87%)
Apr 07, 2010 42.37 42.87 42.37 42.77 16,091,217 +0.34(+0.80%)
Apr 06, 2010 42.22 42.56 42.19 42.43 10,067,712 -0.10(-0.24%)
Apr 05, 2010 42.60 43.01 42.39 42.53 14,692,106 +0.26(+0.62%)
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.