Qualcomm, Inc. (NQ: QCOM )

119.05 -2.70 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 40.61 40.69 39.20 39.72 23,019,318 -0.48(-1.20%)
Jul 29, 2011 39.92 40.63 39.67 40.20 20,788,320 -0.15(-0.38%)
Jul 28, 2011 40.15 40.81 39.97 40.36 15,993,645 +0.29(+0.73%)
Jul 27, 2011 41.10 41.21 39.92 40.06 21,308,606 -1.43(-3.45%)
Jul 26, 2011 41.72 41.82 41.32 41.49 13,738,911 -0.20(-0.48%)
Jul 25, 2011 41.77 42.21 41.58 41.69 15,461,417 -0.48(-1.13%)
Jul 22, 2011 41.91 42.35 41.66 42.17 18,515,778 +0.39(+0.92%)
Jul 21, 2011 41.10 42.01 41.00 41.78 32,874,394 -0.27(-0.64%)
Jul 20, 2011 43.07 43.59 41.90 42.05 37,452,992 +0.23(+0.56%)
Jul 19, 2011 41.09 42.01 41.00 41.82 20,407,942 +1.25(+3.08%)
Jul 18, 2011 40.27 40.59 40.02 40.57 22,047,722 +0.23(+0.58%)
Jul 15, 2011 40.40 40.73 40.10 40.33 24,098,706 +0.03(+0.07%)
Jul 14, 2011 41.17 41.42 39.84 40.30 26,101,118 -0.86(-2.09%)
Jul 13, 2011 41.87 41.90 41.10 41.16 24,654,324 -0.32(-0.76%)
Jul 12, 2011 42.76 43.00 41.25 41.48 31,531,708 -1.26(-2.95%)
Jul 11, 2011 43.10 43.25 42.39 42.74 17,698,134 -0.82(-1.89%)
Jul 08, 2011 43.14 43.57 42.62 43.56 16,881,310 +0.07(+0.17%)
Jul 07, 2011 43.23 43.65 43.20 43.49 17,229,970 +0.41(+0.95%)
Jul 06, 2011 42.48 43.12 42.48 43.08 15,219,821 +0.41(+0.96%)
Jul 05, 2011 42.38 42.75 42.21 42.67 14,797,572 +0.19(+0.45%)
Jul 01, 2011 41.68 42.55 41.42 42.48 16,544,964 +0.80(+1.92%)
Jun 30, 2011 40.85 41.72 40.74 41.68 16,982,314 +1.00(+2.45%)
Jun 29, 2011 40.80 41.05 40.55 40.68 16,241,519 -0.01(-0.04%)
Jun 28, 2011 40.24 40.85 40.15 40.69 13,021,215 +0.51(+1.28%)
Jun 27, 2011 39.69 40.44 39.37 40.18 13,350,805 +0.41(+1.03%)
Jun 24, 2011 40.19 40.33 39.70 39.77 12,937,178 -0.57(-1.40%)
Jun 23, 2011 38.98 40.35 38.94 40.33 21,218,098 +0.71(+1.79%)
Jun 22, 2011 39.73 39.93 39.39 39.63 12,413,778 -0.32(-0.80%)
Jun 21, 2011 39.38 40.36 39.01 39.95 16,365,168 +0.70(+1.78%)
Jun 20, 2011 39.00 39.28 38.26 39.25 20,093,156 +0.58(+1.50%)
Jun 17, 2011 39.57 39.85 38.60 38.67 34,402,712 -0.22(-0.57%)
Jun 16, 2011 39.72 39.78 38.47 38.89 26,522,642 -0.81(-2.05%)
Jun 15, 2011 40.53 40.77 39.48 39.70 22,878,810 -1.09(-2.66%)
Jun 14, 2011 40.27 41.00 40.18 40.79 16,359,685 +0.87(+2.17%)
Jun 13, 2011 40.21 40.28 39.81 39.92 14,540,220 -0.15(-0.37%)
Jun 10, 2011 40.88 40.91 39.89 40.07 19,818,022 -0.93(-2.27%)
Jun 09, 2011 41.19 41.44 40.86 41.00 12,483,679 -0.32(-0.76%)
Jun 08, 2011 41.27 41.48 40.74 41.32 16,566,695 -0.15(-0.37%)
Jun 07, 2011 41.55 41.89 41.44 41.47 13,933,085 +0.02(+0.05%)
Jun 06, 2011 42.00 42.19 41.41 41.45 13,791,673 -0.41(-0.98%)
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.