Qualcomm, Inc. (NQ: QCOM )

118.21 -1.57 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 32.33 33.12 32.33 32.78 22,942,250 +0.54(+1.67%)
Oct 28, 2010 32.55 32.60 32.23 32.24 16,509,752 -0.04(-0.13%)
Oct 27, 2010 31.56 32.31 31.53 32.28 15,774,100 +0.11(+0.34%)
Oct 25, 2010 32.19 32.30 32.08 32.17 14,072,124 +0.11(+0.34%)
Oct 22, 2010 31.83 32.13 31.65 32.07 17,184,616 +0.15(+0.45%)
Oct 21, 2010 32.25 32.31 30.81 31.92 34,306,436 -0.29(-0.90%)
Oct 20, 2010 32.12 32.59 32.12 32.21 15,877,070 +0.12(+0.36%)
Oct 19, 2010 32.12 32.35 31.57 32.10 21,904,132 -0.20(-0.61%)
Oct 18, 2010 32.50 32.52 32.03 32.29 16,878,072 -0.22(-0.66%)
Oct 15, 2010 32.96 33.03 32.29 32.51 24,913,252 -0.18(-0.56%)
Oct 14, 2010 32.68 32.92 32.52 32.69 15,598,192 -0.20(-0.62%)
Oct 13, 2010 32.64 33.03 32.47 32.89 18,667,406 +0.38(+1.18%)
Oct 12, 2010 32.07 32.66 31.77 32.51 18,890,886 +0.44(+1.38%)
Oct 11, 2010 32.42 32.44 31.89 32.07 15,112,930 -0.42(-1.30%)
Oct 08, 2010 32.28 32.60 31.97 32.49 17,015,308 +0.15(+0.47%)
Oct 07, 2010 32.60 32.63 32.04 32.33 16,485,080 -0.07(-0.22%)
Oct 06, 2010 32.09 32.43 31.84 32.41 29,887,300 +0.28(+0.88%)
Oct 05, 2010 32.24 32.59 31.99 32.12 25,433,370 +0.27(+0.84%)
Oct 04, 2010 32.25 32.25 31.46 31.86 19,206,810 -0.27(-0.84%)
Oct 01, 2010 33.03 33.10 31.88 32.12 30,941,496 -0.63(-1.93%)
Sep 30, 2010 32.71 33.21 32.49 32.76 49,204,852 +0.60(+1.86%)
Sep 29, 2010 31.76 32.31 31.72 32.16 19,979,784 +0.18(+0.55%)
Sep 28, 2010 32.44 32.55 31.72 31.98 31,702,790 -0.38(-1.17%)
Sep 27, 2010 32.17 32.66 32.04 32.36 19,301,736 +0.03(+0.09%)
Sep 24, 2010 31.90 32.64 31.83 32.33 31,164,364 +0.65(+2.06%)
Sep 23, 2010 31.17 31.75 31.04 31.68 27,824,462 +0.25(+0.81%)
Sep 22, 2010 31.61 31.76 30.99 31.43 22,261,260 -0.15(-0.49%)
Sep 21, 2010 31.36 31.84 31.29 31.58 23,095,854 +0.36(+1.17%)
Sep 20, 2010 30.90 31.28 30.90 31.22 21,003,548 +0.35(+1.13%)
Sep 17, 2010 30.57 31.03 30.44 30.87 43,722,264 +0.40(+1.32%)
Sep 15, 2010 29.83 30.64 29.77 30.47 26,167,848 +0.63(+2.11%)
Sep 14, 2010 29.65 30.03 29.45 29.84 17,729,494 +0.08(+0.27%)
Sep 13, 2010 29.71 30.02 29.57 29.76 23,104,844 +0.42(+1.43%)
Sep 10, 2010 29.77 29.79 29.08 29.34 20,801,674 -0.35(-1.17%)
Sep 09, 2010 29.87 29.92 29.41 29.69 16,795,650 -0.01(-0.05%)
Sep 08, 2010 29.50 29.86 29.49 29.70 19,389,914 +0.25(+0.86%)
Sep 07, 2010 29.11 29.63 28.97 29.45 25,526,056 +0.14(+0.47%)
Sep 03, 2010 29.24 29.38 28.86 29.31 19,547,456 +0.26(+0.90%)
Sep 02, 2010 28.81 29.05 28.63 29.05 17,463,550 +0.31(+1.07%)
Sep 01, 2010 28.28 29.14 28.25 28.74 38,011,004 +0.94(+3.39%)
Aug 31, 2010 27.71 28.13 27.44 27.80 24,867,604 +0.01(+0.03%)
Aug 30, 2010 27.86 28.14 27.79 27.79 16,409,106 -0.25(-0.91%)
Aug 27, 2010 27.94 28.20 27.39 28.05 22,409,108 +0.26(+0.94%)
Aug 26, 2010 28.07 28.18 27.57 27.78 19,986,814 -0.13(-0.47%)
Aug 25, 2010 27.34 28.11 27.33 27.91 25,819,470 +0.44(+1.61%)
Aug 24, 2010 27.73 27.79 27.27 27.47 21,793,308 -0.36(-1.30%)
Aug 23, 2010 28.30 28.49 27.74 27.83 17,920,638 -0.27(-0.95%)
Aug 20, 2010 27.52 28.23 27.44 28.10 26,520,388 +0.58(+2.10%)
Aug 19, 2010 27.98 28.05 27.24 27.52 29,875,932 -0.67(-2.38%)
Aug 18, 2010 28.24 28.46 27.88 28.19 18,701,636 -0.07(-0.26%)
Aug 17, 2010 28.14 28.74 28.11 28.27 30,906,080 +0.36(+1.29%)
Aug 16, 2010 27.36 28.09 27.05 27.91 19,667,562 +0.50(+1.82%)
Aug 13, 2010 27.44 27.69 27.32 27.41 22,675,386 -0.21(-0.76%)
Aug 12, 2010 27.32 28.09 27.30 27.62 27,116,346 -0.81(-2.85%)
Aug 11, 2010 28.31 28.48 27.76 28.43 29,706,756 -0.30(-1.06%)
Aug 10, 2010 28.53 28.89 28.22 28.73 23,760,284 +0.02(+0.08%)
Aug 09, 2010 28.07 28.84 28.04 28.71 25,915,330 +0.79(+2.85%)
Aug 06, 2010 27.59 28.15 27.41 27.91 21,871,350 +0.11(+0.39%)
Aug 05, 2010 27.59 27.95 27.53 27.80 12,436,748 +0.05(+0.18%)
Aug 04, 2010 27.72 27.89 27.45 27.75 13,776,326 -0.02(-0.08%)
Aug 03, 2010 27.87 28.02 27.66 27.78 14,206,073 -0.22(-0.77%)
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.