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 (%)
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%)
Apr 01, 2010 30.29 30.36 30.36 30.36 22,718,894 +0.22(+0.74%)
Mar 31, 2010 30.16 30.33 30.05 30.14 20,787,112 -0.12(-0.40%)
Mar 30, 2010 30.49 30.53 30.13 30.26 28,500,098 +0.27(+0.89%)
Mar 29, 2010 30.17 30.23 29.88 30.00 16,115,743 -0.05(-0.17%)
Mar 26, 2010 30.17 30.56 29.89 30.05 41,470,952 -0.26(-0.86%)
Mar 25, 2010 30.56 31.49 30.17 30.31 93,674,768 +1.44(+4.98%)
Mar 24, 2010 28.91 29.04 28.75 28.87 18,070,834 -0.24(-0.81%)
Mar 23, 2010 29.04 29.15 28.75 29.11 19,240,234 +0.17(+0.60%)
Mar 22, 2010 28.79 29.12 28.64 28.93 22,793,278 +0.16(+0.57%)
Mar 19, 2010 29.11 29.17 28.58 28.77 46,524,940 -0.27(-0.94%)
Mar 18, 2010 28.18 29.11 28.13 29.04 63,369,392 +1.10(+3.93%)
Mar 17, 2010 28.05 28.15 27.81 27.94 32,395,846 -0.08(-0.28%)
Mar 16, 2010 27.94 28.09 27.72 28.02 38,560,848 +0.10(+0.36%)
Mar 15, 2010 28.01 28.06 27.77 27.92 24,130,378 -0.06(-0.21%)
Mar 12, 2010 28.10 28.29 27.87 27.98 28,836,584 -0.11(-0.38%)
Mar 11, 2010 27.91 28.19 27.81 28.09 22,726,916 +0.16(+0.57%)
Mar 10, 2010 27.71 28.09 27.66 27.93 21,229,806 +0.14(+0.52%)
Mar 09, 2010 27.82 27.95 27.66 27.78 28,029,560 -0.08(-0.28%)
Mar 08, 2010 27.89 28.02 27.73 27.86 19,287,220 +0.02(+0.08%)
Mar 05, 2010 28.37 28.39 27.74 27.84 36,845,176 -0.35(-1.25%)
Mar 04, 2010 27.97 28.22 27.71 28.19 40,936,676 +0.40(+1.45%)
Mar 03, 2010 27.64 28.13 27.56 27.79 58,666,988 +0.55(+2.00%)
Mar 02, 2010 26.40 27.63 26.27 27.25 108,415,640 +1.70(+6.67%)
Mar 01, 2010 26.45 26.45 25.47 25.54 82,152,016 -0.81(-3.06%)
Feb 26, 2010 26.66 26.67 26.23 26.35 42,547,980 -0.36(-1.34%)
Feb 25, 2010 26.74 27.30 26.20 26.71 48,505,416 -0.50(-1.82%)
Feb 24, 2010 27.73 27.78 27.06 27.20 37,742,508 -0.36(-1.30%)
Feb 23, 2010 27.89 28.00 27.46 27.56 25,065,772 -0.34(-1.20%)
Feb 22, 2010 28.47 28.53 27.67 27.90 38,673,780 -0.41(-1.47%)
Feb 19, 2010 28.47 28.50 28.23 28.31 37,254,868 -0.16(-0.55%)
Feb 18, 2010 28.23 28.56 28.17 28.47 27,272,460 +0.27(+0.96%)
Feb 17, 2010 27.96 28.39 27.91 28.20 34,583,928 +0.29(+1.05%)
Feb 16, 2010 27.96 28.11 27.68 27.91 47,963,812 +0.13(+0.46%)
Feb 12, 2010 27.30 27.78 27.78 27.78 52,175,424 +0.59(+2.18%)
Feb 11, 2010 26.65 27.26 26.46 27.18 47,823,440 +0.41(+1.55%)
Feb 10, 2010 26.97 27.29 26.69 26.77 33,095,074 -0.34(-1.27%)
Feb 09, 2010 27.12 27.38 26.92 27.11 39,971,000 +0.29(+1.07%)
Feb 08, 2010 27.25 27.31 26.80 26.83 38,276,460 -0.38(-1.39%)
Feb 05, 2010 27.47 27.60 26.77 27.20 55,054,808 -0.09(-0.34%)
Feb 04, 2010 28.08 28.09 27.28 27.30 55,750,900 -1.04(-3.68%)
Feb 03, 2010 27.86 28.41 27.61 28.34 51,507,684 +0.26(+0.94%)
Feb 02, 2010 28.48 28.53 27.88 28.08 63,536,628 -0.36(-1.28%)
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.