Qualcomm, Inc. (NQ: QCOM )

165.96 -2.96 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 37.47 37.77 36.70 36.70 30,087,168 -1.16(-3.06%)
Oct 28, 2011 37.99 38.05 37.49 37.86 16,093,093 -0.21(-0.54%)
Oct 27, 2011 37.76 38.41 37.34 38.06 24,108,076 +1.37(+3.72%)
Oct 26, 2011 37.57 37.57 36.12 36.70 28,319,728 -0.51(-1.38%)
Oct 25, 2011 37.99 38.19 37.12 37.21 18,064,542 -0.92(-2.41%)
Oct 24, 2011 37.27 38.26 37.24 38.13 15,796,623 +1.13(+3.06%)
Oct 21, 2011 37.52 37.58 36.61 37.00 25,587,892 +0.01(+0.02%)
Oct 20, 2011 37.56 37.88 36.78 36.99 24,008,184 -0.42(-1.12%)
Oct 19, 2011 38.26 38.71 37.24 37.41 21,217,248 -1.39(-3.59%)
Oct 18, 2011 38.12 39.08 37.75 38.80 18,474,110 +0.65(+1.72%)
Oct 17, 2011 38.90 39.05 37.94 38.15 15,109,132 -0.95(-2.44%)
Oct 14, 2011 38.44 39.14 38.29 39.10 22,860,884 +1.19(+3.13%)
Oct 13, 2011 36.94 37.99 36.91 37.91 17,631,788 +0.90(+2.44%)
Oct 12, 2011 37.20 37.65 37.00 37.01 15,664,712 +0.28(+0.75%)
Oct 11, 2011 37.00 37.06 36.63 36.73 14,427,592 -0.31(-0.84%)
Oct 10, 2011 36.28 37.08 35.98 37.05 16,116,678 +1.32(+3.70%)
Oct 07, 2011 36.23 36.27 35.30 35.72 21,045,828 -0.46(-1.26%)
Oct 06, 2011 36.05 36.24 35.56 36.18 20,771,530 +0.07(+0.20%)
Oct 05, 2011 35.30 36.20 35.08 36.11 26,137,770 +0.95(+2.71%)
Oct 04, 2011 33.47 35.25 33.00 35.15 36,674,252 +1.27(+3.74%)
Oct 03, 2011 34.29 35.10 33.70 33.89 39,329,356 -0.70(-2.01%)
Sep 30, 2011 35.18 35.77 34.59 34.59 26,409,220 -1.07(-2.99%)
Sep 29, 2011 36.91 37.14 34.71 35.65 24,794,032 -0.66(-1.82%)
Sep 28, 2011 37.05 37.35 36.25 36.31 16,195,165 -0.51(-1.39%)
Sep 27, 2011 36.66 37.54 36.09 36.83 23,545,992 +0.85(+2.37%)
Sep 26, 2011 35.84 36.19 35.02 35.97 28,428,226 +0.21(+0.58%)
Sep 23, 2011 35.40 36.05 35.03 35.77 25,688,794 +0.18(+0.52%)
Sep 22, 2011 35.55 36.46 34.82 35.58 34,254,968 -1.16(-3.16%)
Sep 21, 2011 37.61 38.18 36.73 36.74 21,311,434 -1.03(-2.73%)
Sep 20, 2011 38.35 38.62 37.72 37.77 20,752,448 -0.40(-1.04%)
Sep 19, 2011 37.74 38.34 37.27 38.17 16,911,212 -0.14(-0.37%)
Sep 16, 2011 38.26 38.36 37.78 38.31 27,212,406 +0.17(+0.45%)
Sep 15, 2011 38.22 38.35 37.30 38.14 22,633,032 +0.40(+1.06%)
Sep 14, 2011 37.41 38.23 36.90 37.74 21,786,480 +0.53(+1.43%)
Sep 13, 2011 36.61 37.35 36.56 37.21 25,872,384 +0.66(+1.81%)
Sep 12, 2011 35.28 36.58 35.28 36.55 23,072,306 +0.70(+1.95%)
Sep 09, 2011 36.32 36.46 35.42 35.85 27,876,476 -0.81(-2.22%)
Sep 08, 2011 36.68 37.89 36.48 36.66 25,915,758 -0.10(-0.27%)
Sep 07, 2011 35.80 36.76 35.75 36.76 26,623,674 +1.59(+4.53%)
Sep 06, 2011 34.42 35.25 33.85 35.17 20,291,056 -0.16(-0.46%)
Sep 02, 2011 35.55 35.88 35.03 35.33 20,660,438 -0.98(-2.70%)
Sep 01, 2011 36.93 37.60 36.29 36.31 19,206,690 -0.28(-0.78%)
Aug 31, 2011 36.87 37.10 36.20 36.60 22,351,424 +0.16(+0.43%)
Aug 30, 2011 35.95 36.77 35.68 36.44 22,217,336 +0.23(+0.63%)
Aug 29, 2011 35.31 36.32 35.16 36.21 20,500,898 +1.41(+4.05%)
Aug 26, 2011 33.42 35.28 32.92 34.81 29,227,936 +1.42(+4.24%)
Aug 25, 2011 34.25 34.53 33.27 33.39 19,576,162 -0.70(-2.04%)
Aug 24, 2011 34.29 34.37 33.34 34.09 21,384,308 +0.06(+0.18%)
Aug 23, 2011 33.09 34.03 32.97 34.03 21,606,280 +1.18(+3.58%)
Aug 22, 2011 33.77 33.85 32.55 32.85 22,140,632 -0.08(-0.26%)
Aug 19, 2011 33.44 34.11 32.88 32.94 34,682,220 -1.01(-2.98%)
Aug 18, 2011 34.72 34.80 33.53 33.95 33,605,808 -2.17(-6.00%)
Aug 17, 2011 36.09 36.43 35.38 36.12 19,936,348 -0.04(-0.12%)
Aug 16, 2011 35.74 36.43 35.37 36.16 25,116,216 -0.13(-0.37%)
Aug 15, 2011 35.93 36.40 35.55 36.29 18,443,814 +0.54(+1.50%)
Aug 12, 2011 35.33 36.28 34.82 35.76 27,431,750 +0.67(+1.92%)
Aug 11, 2011 33.79 35.43 33.67 35.08 35,422,348 +1.62(+4.85%)
Aug 10, 2011 34.27 34.71 33.37 33.46 45,424,796 -1.86(-5.27%)
Aug 09, 2011 34.85 35.32 33.06 35.32 45,358,908 +1.84(+5.50%)
Aug 08, 2011 34.88 35.40 33.19 33.48 47,199,444 -2.64(-7.31%)
Aug 05, 2011 36.68 36.80 34.67 36.12 39,676,252 -0.16(-0.45%)
Aug 04, 2011 37.42 37.59 36.25 36.29 27,620,740 -1.76(-4.62%)
Aug 03, 2011 37.68 38.10 37.31 38.04 21,573,174 +0.51(+1.36%)
Aug 02, 2011 37.97 38.25 37.49 37.53 23,559,588 -0.79(-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.