Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.25 +0.12 (+0.07%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 39.56 40.41 39.46 40.37 17,533,922 +0.97(+2.45%)
Jun 29, 2011 39.52 39.75 39.27 39.40 16,769,065 -0.01(-0.04%)
Jun 28, 2011 38.97 39.57 38.88 39.41 13,444,161 +0.50(+1.28%)
Jun 27, 2011 38.44 39.17 38.13 38.92 13,784,456 +0.40(+1.03%)
Jun 24, 2011 38.93 39.07 38.45 38.52 13,357,394 -0.55(-1.40%)
Jun 23, 2011 37.76 39.08 37.71 39.07 21,907,288 +0.69(+1.79%)
Jun 22, 2011 38.48 38.67 38.15 38.38 12,816,994 -0.31(-0.80%)
Jun 21, 2011 38.14 39.09 37.78 38.69 16,896,730 +0.68(+1.78%)
Jun 20, 2011 37.77 38.05 37.05 38.01 20,745,808 +0.56(+1.50%)
Jun 17, 2011 38.33 38.60 37.39 37.45 35,520,156 -0.21(-0.57%)
Jun 16, 2011 38.47 38.53 37.26 37.66 27,384,132 -0.79(-2.05%)
Jun 15, 2011 39.26 39.49 38.24 38.45 23,621,944 -1.05(-2.66%)
Jun 14, 2011 39.00 39.71 38.92 39.51 16,891,070 +0.84(+2.17%)
Jun 13, 2011 38.94 39.02 38.55 38.67 15,012,506 -0.14(-0.37%)
Jun 10, 2011 39.59 39.62 38.64 38.81 20,461,738 -0.90(-2.27%)
Jun 09, 2011 39.90 40.14 39.58 39.71 12,889,166 -0.31(-0.76%)
Jun 08, 2011 39.97 40.17 39.46 40.02 17,104,802 -0.15(-0.37%)
Jun 07, 2011 40.24 40.57 40.14 40.17 14,385,650 +0.02(+0.05%)
Jun 06, 2011 40.68 40.86 40.10 40.15 14,239,645 -0.40(-0.98%)
Jun 03, 2011 40.60 41.34 40.48 40.54 17,550,498 +0.67(+1.68%)
May 24, 2011 40.01 40.37 39.62 39.87 14,478,226 -0.05(-0.12%)
May 23, 2011 40.00 40.15 39.60 39.92 17,652,780 -0.71(-1.74%)
May 20, 2011 40.52 40.89 40.38 40.63 21,575,400 +0.06(+0.14%)
May 19, 2011 40.09 40.83 40.09 40.57 16,813,672 +0.60(+1.51%)
May 18, 2011 39.82 40.20 39.49 39.97 17,553,118 +0.07(+0.18%)
May 17, 2011 39.92 40.00 39.41 39.90 19,757,344 -0.25(-0.62%)
May 16, 2011 40.49 40.90 39.99 40.15 18,825,884 -0.30(-0.74%)
May 13, 2011 40.60 40.95 40.20 40.45 15,830,527 -0.16(-0.38%)
May 12, 2011 39.84 40.82 39.75 40.60 15,416,615 +0.53(+1.33%)
May 11, 2011 40.23 40.87 39.79 40.07 15,548,013 -0.23(-0.56%)
May 10, 2011 40.32 40.43 39.89 40.30 12,921,866 +0.18(+0.44%)
May 09, 2011 40.18 40.30 39.65 40.12 11,377,411 +0.06(+0.16%)
May 06, 2011 40.18 40.74 39.89 40.06 15,152,141 +0.31(+0.78%)
May 05, 2011 39.40 40.23 39.36 39.74 15,565,009 +0.04(+0.09%)
May 04, 2011 39.88 40.37 39.24 39.71 18,022,142 -0.29(-0.73%)
May 03, 2011 40.58 40.74 39.62 40.00 16,551,259 -0.53(-1.31%)
May 02, 2011 40.53 41.00 40.35 40.53 16,978,296 +0.11(+0.26%)
Apr 29, 2011 40.77 41.06 40.25 40.42 45,245,756 -0.35(-0.85%)
Apr 28, 2011 40.90 41.07 40.47 40.77 17,438,850 -0.42(-1.03%)
Apr 27, 2011 40.95 41.39 40.43 41.20 22,524,822 +0.68(+1.68%)
Apr 26, 2011 40.45 40.72 40.31 40.52 17,184,604 +0.28(+0.70%)
Apr 25, 2011 40.37 40.49 39.80 40.23 14,030,570 -0.08(-0.21%)
Apr 21, 2011 40.54 40.80 40.05 40.32 32,672,760 +1.18(+3.02%)
Apr 20, 2011 38.73 39.23 38.59 39.14 27,922,112 +1.31(+3.46%)
Apr 19, 2011 37.73 38.02 37.44 37.83 16,956,286 +0.09(+0.24%)
Apr 18, 2011 36.96 37.76 36.85 37.73 20,820,232 +0.11(+0.28%)
Apr 15, 2011 37.41 37.85 36.90 37.63 24,241,860 +0.38(+1.03%)
Apr 14, 2011 36.81 37.42 36.43 37.24 16,460,825 -0.06(-0.15%)
Apr 13, 2011 37.43 37.48 36.83 37.30 13,410,604 +0.30(+0.82%)
Apr 12, 2011 37.39 37.51 36.63 37.00 16,971,460 -0.81(-2.15%)
Apr 11, 2011 38.14 38.57 37.77 37.81 16,524,030 -0.16(-0.43%)
Apr 08, 2011 38.24 38.48 37.75 37.97 14,622,220 +0.28(+0.75%)
Apr 07, 2011 37.78 38.46 37.56 37.69 17,641,380 -0.22(-0.58%)
Apr 06, 2011 37.61 38.16 37.52 37.91 18,897,456 +0.68(+1.83%)
Apr 05, 2011 37.54 37.98 37.10 37.23 19,088,760 -0.38(-1.00%)
Apr 04, 2011 38.62 38.74 37.16 37.61 25,755,428 -0.96(-2.50%)
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.