Qualcomm, Inc. (NQ: QCOM )

122.94 -2.72 (-2.16%)
Streaming Delayed Price Updated: 3:13 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.83 24.30 23.64 23.72 27,213,118 -0.22(-0.91%)
Jun 29, 2010 24.40 24.40 23.74 23.93 38,561,108 -1.03(-4.14%)
Jun 25, 2010 25.06 25.20 24.76 24.97 31,016,612 -0.16(-0.63%)
Jun 24, 2010 25.44 25.49 25.01 25.12 29,605,602 -0.45(-1.78%)
Jun 23, 2010 25.72 25.86 25.47 25.58 20,863,776 -0.11(-0.42%)
Jun 22, 2010 25.83 26.26 25.67 25.69 22,553,654 -0.05(-0.20%)
Jun 21, 2010 25.89 26.12 25.54 25.74 17,131,110 -0.04(-0.14%)
Jun 18, 2010 25.82 26.05 25.69 25.77 35,165,812 -0.01(-0.06%)
Jun 17, 2010 25.45 25.83 25.28 25.79 21,233,602 +0.46(+1.80%)
Jun 16, 2010 25.57 25.59 25.13 25.33 31,116,864 -0.36(-1.41%)
Jun 15, 2010 25.28 25.71 25.27 25.70 19,105,686 +0.57(+2.27%)
Jun 14, 2010 25.78 25.91 25.07 25.12 21,746,972 -0.41(-1.61%)
Jun 11, 2010 24.94 25.62 24.93 25.54 20,389,892 +0.24(+0.94%)
Jun 10, 2010 25.39 25.40 24.79 25.30 42,534,804 +0.22(+0.89%)
Jun 09, 2010 25.49 25.55 25.01 25.07 33,384,344 -0.40(-1.56%)
Jun 08, 2010 25.16 25.50 24.97 25.47 31,198,588 +0.19(+0.74%)
Jun 07, 2010 25.53 25.83 25.25 25.28 25,692,186 -0.21(-0.83%)
Jun 04, 2010 25.82 26.16 25.38 25.49 31,966,850 -0.84(-3.20%)
Jun 03, 2010 26.18 26.58 25.84 26.34 28,102,458 +0.33(+1.25%)
Jun 02, 2010 25.37 26.03 25.06 26.01 29,732,218 +0.69(+2.71%)
Jun 01, 2010 25.60 26.06 25.25 25.33 26,672,804 -0.35(-1.38%)
May 28, 2010 25.68 25.94 25.39 25.68 29,423,326 +0.00(+0.00%)
May 27, 2010 25.53 25.71 25.35 25.68 32,551,286 +0.49(+1.95%)
May 26, 2010 25.82 26.07 25.10 25.19 36,875,340 -0.39(-1.52%)
May 25, 2010 25.06 25.62 24.80 25.58 34,721,188 -0.04(-0.17%)
May 24, 2010 25.57 25.97 25.45 25.62 22,720,942 -0.16(-0.61%)
May 21, 2010 25.21 26.06 25.02 25.78 39,864,752 +0.22(+0.84%)
May 20, 2010 25.62 26.03 25.32 25.57 38,382,640 -0.62(-2.36%)
May 19, 2010 26.35 26.50 25.98 26.18 25,824,676 -0.19(-0.71%)
May 18, 2010 26.59 26.91 26.22 26.37 32,192,498 -0.47(-1.75%)
May 17, 2010 26.91 27.08 26.41 26.84 31,127,636 +0.05(+0.17%)
May 14, 2010 27.12 27.33 26.51 26.79 27,499,724 -0.47(-1.74%)
May 13, 2010 27.27 27.78 27.13 27.27 25,568,714 -0.14(-0.52%)
May 12, 2010 27.30 27.58 27.09 27.41 24,511,634 +0.49(+1.81%)
May 11, 2010 27.10 27.23 26.61 26.92 24,371,366 +0.08(+0.29%)
May 10, 2010 26.83 27.16 26.65 26.84 31,674,044 +0.62(+2.38%)
May 07, 2010 26.18 26.48 25.31 26.22 50,694,948 -0.12(-0.46%)
May 06, 2010 26.84 27.03 25.54 26.34 39,236,568 -0.69(-2.56%)
May 05, 2010 26.86 27.22 26.58 27.03 25,604,056 +0.03(+0.09%)
May 04, 2010 27.49 27.51 26.59 27.01 35,067,000 -0.75(-2.69%)
May 03, 2010 27.95 28.05 27.52 27.76 26,954,064 -0.03(-0.10%)
Apr 30, 2010 28.12 28.22 27.73 27.78 25,701,662 -0.22(-0.77%)
Apr 29, 2010 27.99 28.17 27.85 28.00 24,596,534 +0.11(+0.41%)
Apr 28, 2010 27.46 27.91 27.30 27.89 38,567,648 +0.65(+2.37%)
Apr 27, 2010 27.46 27.90 27.18 27.24 49,278,832 -0.14(-0.50%)
Apr 26, 2010 27.49 27.81 27.14 27.38 35,688,248 -0.10(-0.37%)
Apr 23, 2010 28.00 28.04 27.15 27.48 89,445,056 -0.78(-2.75%)
Apr 22, 2010 28.55 28.98 27.93 28.25 134,834,288 -2.37(-7.74%)
Apr 21, 2010 31.13 31.17 30.36 30.62 47,574,244 -0.47(-1.52%)
Apr 20, 2010 30.70 31.14 30.52 31.10 20,552,246 +0.39(+1.26%)
Apr 19, 2010 30.62 30.88 30.35 30.71 20,826,750 +0.01(+0.02%)
Apr 16, 2010 30.66 30.87 30.35 30.70 33,189,748 +0.03(+0.09%)
Apr 15, 2010 30.64 31.02 30.51 30.67 22,572,038 +0.07(+0.23%)
Apr 14, 2010 30.34 30.74 30.24 30.60 27,422,166 +0.22(+0.71%)
Apr 13, 2010 30.19 30.45 30.03 30.39 14,982,552 +0.05(+0.17%)
Apr 12, 2010 30.19 30.50 30.17 30.34 12,244,386 +0.04(+0.14%)
Apr 09, 2010 30.31 30.44 30.06 30.29 22,486,350 -0.17(-0.54%)
Apr 08, 2010 30.67 30.69 30.23 30.46 18,063,308 -0.27(-0.87%)
Apr 07, 2010 30.44 30.79 30.44 30.72 22,400,956 +0.24(+0.80%)
Apr 06, 2010 30.33 30.57 30.31 30.48 14,015,496 -0.07(-0.24%)
Apr 05, 2010 30.60 30.90 30.45 30.55 20,453,222 +0.19(+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.