Qualcomm, Inc. (NQ: QCOM )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.78	25.04	24.50	24.78	30,488,518	+0.00(+0.00%)
May 27, 2010	24.64	24.81	24.46	24.78	33,729,720	+0.47(+1.95%)
May 26, 2010	24.92	25.16	24.23	24.31	38,210,312	-0.38(-1.52%)
May 25, 2010	24.19	24.72	23.93	24.69	35,978,188	-0.04(-0.17%)
May 24, 2010	24.68	25.06	24.56	24.73	23,543,500	-0.15(-0.61%)
May 21, 2010	24.33	25.15	24.15	24.88	41,307,960	+0.21(+0.84%)
May 20, 2010	24.73	25.12	24.44	24.67	39,772,196	-0.60(-2.36%)
May 19, 2010	25.43	25.57	25.07	25.27	26,759,598	-0.18(-0.71%)
May 18, 2010	25.66	25.97	25.30	25.45	33,357,952	-0.45(-1.75%)
May 17, 2010	25.97	26.13	25.49	25.90	32,254,538	+0.05(+0.17%)
May 14, 2010	26.18	26.37	25.58	25.86	28,495,286	-0.46(-1.74%)
May 13, 2010	26.32	26.81	26.18	26.32	26,494,370	-0.14(-0.52%)
May 12, 2010	26.34	26.61	26.15	26.45	25,399,020	+0.47(+1.81%)
May 11, 2010	26.16	26.28	25.68	25.98	25,253,674	+0.08(+0.29%)
May 10, 2010	25.89	26.21	25.72	25.91	32,820,728	+0.60(+2.38%)
May 07, 2010	25.26	25.55	24.42	25.30	52,530,236	-0.12(-0.46%)
May 06, 2010	25.90	26.09	24.65	25.42	40,657,036	-0.67(-2.56%)
May 05, 2010	25.92	26.27	25.65	26.09	26,530,990	+0.02(+0.09%)
May 04, 2010	26.53	26.55	25.66	26.07	36,336,516	-0.72(-2.69%)
May 03, 2010	26.97	27.07	26.56	26.79	27,929,872	-0.03(-0.10%)
Apr 30, 2010	27.14	27.24	26.77	26.81	26,632,130	-0.21(-0.77%)
Apr 29, 2010	27.02	27.19	26.88	27.02	25,486,994	+0.11(+0.41%)
Apr 28, 2010	26.50	26.93	26.34	26.91	39,963,900	+0.62(+2.37%)
Apr 27, 2010	26.50	26.93	26.23	26.29	51,062,856	-0.13(-0.50%)
Apr 26, 2010	26.53	26.83	26.19	26.42	36,980,256	-0.10(-0.37%)
Apr 23, 2010	27.02	27.06	26.20	26.52	92,683,200	-0.75(-2.75%)
Apr 22, 2010	27.56	27.97	26.95	27.27	139,715,648	-2.29(-7.74%)
Apr 21, 2010	30.04	30.08	29.30	29.55	49,296,560	-0.46(-1.52%)
Apr 20, 2010	29.63	30.05	29.46	30.01	21,296,292	+0.37(+1.26%)
Apr 19, 2010	29.55	29.80	29.29	29.64	21,580,732	+0.01(+0.02%)
Apr 16, 2010	29.59	29.80	29.29	29.63	34,391,304	+0.03(+0.09%)
Apr 15, 2010	29.57	29.93	29.45	29.60	23,389,204	+0.07(+0.23%)
Apr 14, 2010	29.28	29.67	29.18	29.53	28,414,920	+0.21(+0.71%)
Apr 13, 2010	29.14	29.39	28.98	29.32	15,524,960	+0.05(+0.17%)
Apr 12, 2010	29.14	29.43	29.12	29.28	12,687,665	+0.04(+0.14%)
Apr 09, 2010	29.25	29.37	29.01	29.23	23,300,414	-0.16(-0.54%)
Apr 08, 2010	29.59	29.61	29.18	29.39	18,717,248	-0.26(-0.87%)
Apr 07, 2010	29.37	29.72	29.37	29.65	23,211,930	+0.24(+0.80%)
Apr 06, 2010	29.27	29.50	29.25	29.41	14,522,894	-0.07(-0.24%)
Apr 05, 2010	29.53	29.82	29.39	29.48	21,193,682	+0.18(+0.61%)
Apr 01, 2010	29.23	29.30	29.30	29.30	23,541,378	+0.21(+0.74%)
Mar 31, 2010	29.11	29.27	29.00	29.09	21,539,662	-0.12(-0.40%)
Mar 30, 2010	29.43	29.46	29.07	29.21	29,531,876	+0.26(+0.89%)
Mar 29, 2010	29.12	29.18	28.84	28.95	16,699,176	-0.05(-0.16%)
Mar 26, 2010	29.12	29.49	28.85	29.00	42,972,312	-0.25(-0.86%)
Mar 25, 2010	29.49	30.39	29.12	29.25	97,066,040	+1.39(+4.98%)
Mar 24, 2010	27.90	28.03	27.74	27.86	18,725,046	-0.23(-0.81%)
Mar 23, 2010	28.03	28.13	27.75	28.09	19,936,782	+0.17(+0.60%)
Mar 22, 2010	27.78	28.10	27.64	27.92	23,618,454	+0.16(+0.57%)
Mar 19, 2010	28.09	28.15	27.58	27.76	48,209,268	-0.26(-0.94%)
Mar 18, 2010	27.20	28.10	27.15	28.03	65,663,532	+1.06(+3.93%)
Mar 17, 2010	27.07	27.17	26.83	26.97	33,568,660	-0.08(-0.28%)
Mar 16, 2010	26.97	27.11	26.75	27.04	39,956,856	+0.10(+0.36%)
Mar 15, 2010	27.04	27.08	26.80	26.95	25,003,962	-0.06(-0.21%)
Mar 12, 2010	27.12	27.31	26.90	27.00	29,880,546	-0.10(-0.38%)
Mar 11, 2010	26.94	27.21	26.83	27.11	23,549,690	+0.15(+0.57%)
Mar 10, 2010	26.74	27.11	26.69	26.95	21,998,382	+0.14(+0.52%)
Mar 09, 2010	26.85	26.97	26.69	26.81	29,044,304	-0.08(-0.28%)
Mar 08, 2010	26.92	27.04	26.77	26.89	19,985,468	+0.02(+0.08%)
Mar 05, 2010	27.38	27.40	26.77	26.87	38,179,068	-0.34(-1.25%)
Mar 04, 2010	26.99	27.23	26.74	27.21	42,418,692	+0.39(+1.45%)
Mar 03, 2010	26.68	27.15	26.60	26.82	60,790,888	+0.53(+2.00%)
Mar 02, 2010	25.48	26.66	25.35	26.29	112,340,568	+1.64(+6.66%)

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.