Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 38.83 39.15 38.04 38.04 29,027,090 -1.20(-3.06%)
Oct 28, 2011 39.37 39.44 38.86 39.24 15,526,075 -0.21(-0.54%)
Oct 27, 2011 39.14 39.81 38.70 39.45 23,258,662 +1.42(+3.72%)
Oct 26, 2011 38.94 38.95 37.44 38.04 27,321,924 -0.53(-1.38%)
Oct 25, 2011 39.37 39.59 38.48 38.57 17,428,064 -0.95(-2.41%)
Oct 24, 2011 38.63 39.66 38.60 39.52 15,240,052 +1.17(+3.06%)
Oct 21, 2011 38.89 38.95 37.95 38.35 24,686,338 +0.01(+0.02%)
Oct 20, 2011 38.93 39.26 38.13 38.34 23,162,290 -0.43(-1.12%)
Oct 19, 2011 39.66 40.12 38.60 38.78 20,469,688 -1.44(-3.59%)
Oct 18, 2011 39.51 40.51 39.13 40.22 17,823,200 +0.68(+1.72%)
Oct 17, 2011 40.32 40.47 39.32 39.54 14,576,784 -0.99(-2.44%)
Oct 14, 2011 39.84 40.57 39.69 40.53 22,055,414 +1.23(+3.13%)
Oct 13, 2011 38.29 39.37 38.26 39.30 17,010,556 +0.94(+2.44%)
Oct 12, 2011 38.55 39.03 38.35 38.36 15,112,788 +0.29(+0.76%)
Oct 11, 2011 38.35 38.41 37.97 38.08 13,919,256 -0.32(-0.84%)
Oct 10, 2011 37.60 38.44 37.29 38.40 15,548,830 +1.37(+3.70%)
Oct 07, 2011 37.55 37.60 36.59 37.03 20,304,308 -0.47(-1.26%)
Oct 06, 2011 37.37 37.57 36.86 37.50 20,039,676 +0.07(+0.20%)
Oct 05, 2011 36.59 37.52 36.36 37.43 25,216,844 +0.99(+2.71%)
Oct 04, 2011 34.69 36.53 34.20 36.44 35,382,084 +1.31(+3.74%)
Oct 03, 2011 35.54 36.38 34.93 35.13 37,943,640 -0.72(-2.02%)
Sep 30, 2011 36.46 37.08 35.85 35.85 25,478,730 -1.11(-2.99%)
Sep 29, 2011 38.26 38.50 35.98 36.95 23,920,450 -0.69(-1.82%)
Sep 28, 2011 38.41 38.72 37.57 37.64 15,624,551 -0.53(-1.39%)
Sep 27, 2011 38.00 38.91 37.41 38.17 22,716,382 +0.88(+2.37%)
Sep 26, 2011 37.15 37.51 36.30 37.29 27,426,598 +0.21(+0.58%)
Sep 23, 2011 36.69 37.37 36.31 37.07 24,783,686 +0.19(+0.52%)
Sep 22, 2011 36.85 37.79 36.09 36.88 33,048,044 -1.20(-3.16%)
Sep 21, 2011 38.98 39.58 38.08 38.08 20,560,556 -1.07(-2.73%)
Sep 20, 2011 39.75 40.03 39.10 39.15 20,021,264 -0.41(-1.04%)
Sep 19, 2011 39.11 39.74 38.64 39.56 16,315,370 -0.15(-0.37%)
Sep 16, 2011 39.66 39.76 39.16 39.71 26,253,616 +0.18(+0.45%)
Sep 15, 2011 39.62 39.75 38.66 39.53 21,835,588 +0.41(+1.06%)
Sep 14, 2011 38.78 39.62 38.24 39.12 21,018,866 +0.55(+1.43%)
Sep 13, 2011 37.95 38.72 37.89 38.57 24,960,808 +0.69(+1.81%)
Sep 12, 2011 36.57 37.91 36.57 37.88 22,259,386 +0.73(+1.95%)
Sep 09, 2011 37.65 37.80 36.71 37.16 26,894,288 -0.84(-2.22%)
Sep 08, 2011 38.02 39.28 37.81 38.00 25,002,654 -0.10(-0.27%)
Sep 07, 2011 37.11 38.10 37.06 38.10 25,685,626 +1.65(+4.53%)
Sep 06, 2011 35.68 36.53 35.09 36.45 19,576,130 -0.17(-0.46%)
Sep 02, 2011 36.84 37.19 36.31 36.62 19,932,498 -1.02(-2.70%)
Sep 01, 2011 38.27 38.97 37.61 37.64 18,529,970 -0.29(-0.78%)
Aug 31, 2011 38.22 38.45 37.52 37.94 21,563,902 +0.16(+0.43%)
Aug 30, 2011 37.26 38.11 36.98 37.77 21,434,540 +0.24(+0.63%)
Aug 29, 2011 36.60 37.65 36.45 37.54 19,778,578 +1.46(+4.05%)
Aug 26, 2011 34.64 36.57 34.12 36.08 28,198,130 +1.47(+4.24%)
Aug 25, 2011 35.50 35.79 34.49 34.61 18,886,424 -0.72(-2.04%)
Aug 24, 2011 35.55 35.63 34.56 35.33 20,630,864 +0.06(+0.18%)
Aug 23, 2011 34.29 35.27 34.18 35.27 20,845,012 +1.22(+3.58%)
Aug 22, 2011 35.01 35.09 33.74 34.05 21,360,538 -0.09(-0.26%)
Aug 19, 2011 34.66 35.35 34.08 34.14 33,460,240 -1.05(-2.98%)
Aug 18, 2011 35.99 36.07 34.76 35.19 32,421,752 -2.25(-6.00%)
Aug 17, 2011 37.41 37.76 36.67 37.44 19,233,918 -0.04(-0.12%)
Aug 16, 2011 37.05 37.77 36.66 37.48 24,231,280 -0.14(-0.37%)
Aug 15, 2011 37.24 37.73 36.84 37.62 17,793,970 +0.56(+1.50%)
Aug 12, 2011 36.62 37.61 36.09 37.06 26,465,230 +0.70(+1.92%)
Aug 11, 2011 35.03 36.72 34.90 36.36 34,174,288 +1.68(+4.85%)
Aug 10, 2011 35.52 35.97 34.59 34.68 43,824,316 -1.93(-5.27%)
Aug 09, 2011 36.12 36.61 34.27 36.61 43,760,752 +1.91(+5.50%)
Aug 08, 2011 36.15 36.69 34.40 34.71 45,536,440 -2.74(-7.31%)
Aug 05, 2011 38.02 38.15 35.94 37.44 38,278,312 -0.17(-0.45%)
Aug 04, 2011 38.79 38.96 37.57 37.61 26,647,562 -1.82(-4.62%)
Aug 03, 2011 39.06 39.49 38.68 39.43 20,813,072 +0.53(+1.36%)
Aug 02, 2011 39.36 39.64 38.86 38.90 22,729,500 -0.81(-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.