Stock Quote

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 (%)
Jan 31, 2008 28.92 30.51 28.80 30.34 43,961,212 +1.53(+5.31%)
Jan 30, 2008 28.82 29.36 28.53 28.81 22,496,648 -0.01(-0.05%)
Jan 29, 2008 29.04 29.05 28.49 28.82 20,840,496 -0.14(-0.49%)
Jan 28, 2008 28.43 29.09 28.32 28.96 18,685,704 +0.36(+1.25%)
Jan 25, 2008 28.71 29.32 28.42 28.61 34,881,996 -0.29(-1.01%)
Jan 24, 2008 28.16 29.29 27.81 28.90 64,390,844 +2.70(+10.32%)
Jan 23, 2008 25.67 26.88 25.50 26.20 56,956,224 -0.21(-0.79%)
Jan 22, 2008 26.70 27.43 25.15 26.40 41,565,420 -1.02(-3.73%)
Jan 21, 2008 28.01 28.42 27.18 27.43 40,890,376 +0.00(+0.00%)
Jan 18, 2008 28.01 28.42 27.18 27.43 40,890,376 -0.51(-1.82%)
Jan 17, 2008 28.65 28.75 27.82 27.93 32,556,088 -0.64(-2.25%)
Jan 16, 2008 28.57 28.80 28.31 28.58 40,592,064 +0.44(+1.55%)
Jan 15, 2008 28.33 28.61 27.89 28.14 27,515,746 -0.46(-1.62%)
Jan 14, 2008 27.96 29.02 27.93 28.61 40,826,856 +0.98(+3.55%)
Jan 11, 2008 27.06 27.94 26.70 27.63 45,401,604 +0.46(+1.68%)
Jan 10, 2008 26.84 27.74 26.46 27.17 31,550,006 +0.14(+0.53%)
Jan 09, 2008 25.79 27.08 25.75 27.03 38,272,408 +1.29(+5.00%)
Jan 08, 2008 26.07 26.78 25.72 25.74 37,927,492 -0.33(-1.26%)
Jan 07, 2008 26.50 26.68 25.59 26.07 37,146,572 -0.41(-1.57%)
Jan 04, 2008 26.74 27.33 26.39 26.48 41,443,232 -0.62(-2.30%)
Jan 03, 2008 27.37 27.45 26.98 27.10 21,152,294 -0.35(-1.28%)
Jan 02, 2008 27.34 28.46 27.26 27.45 40,498,892 -0.69(-2.44%)
Jan 01, 2008 28.06 28.43 27.93 28.14 8,940,679 +0.00(+0.00%)
Dec 31, 2007 28.06 28.43 27.93 28.14 8,798,086 -0.16(-0.56%)
Dec 28, 2007 28.50 28.61 27.96 28.30 12,003,803 -0.08(-0.28%)
Dec 27, 2007 28.70 28.89 28.36 28.38 11,082,438 -0.43(-1.49%)
Dec 26, 2007 28.59 28.92 28.46 28.81 7,369,349 -0.02(-0.07%)
Dec 24, 2007 28.58 28.95 28.39 28.83 6,403,629 +0.25(+0.88%)
Dec 21, 2007 28.21 28.58 28.04 28.58 35,938,096 +0.60(+2.15%)
Dec 20, 2007 27.98 28.07 27.25 27.98 24,236,096 +0.60(+2.19%)
Dec 19, 2007 27.60 27.60 27.00 27.38 27,378,686 -0.31(-1.14%)
Dec 18, 2007 28.01 28.25 27.27 27.69 26,057,976 -0.29(-1.02%)
Dec 17, 2007 28.07 28.35 27.93 27.98 19,072,474 -0.19(-0.66%)
Dec 14, 2007 28.26 28.43 28.14 28.16 20,348,674 -0.34(-1.20%)
Dec 13, 2007 28.25 28.80 28.15 28.51 31,080,964 -0.82(-2.80%)
Dec 12, 2007 29.19 29.73 28.80 29.33 30,293,788 +0.59(+2.07%)
Dec 11, 2007 28.99 29.44 28.66 28.74 23,122,624 -0.28(-0.96%)
Dec 10, 2007 28.85 29.14 28.78 29.01 16,912,444 +0.32(+1.12%)
Dec 07, 2007 28.80 28.89 28.45 28.69 13,242,169 -0.21(-0.72%)
Dec 06, 2007 28.89 29.01 28.53 28.90 15,138,651 +0.03(+0.10%)
Dec 05, 2007 28.43 29.19 28.25 28.87 29,073,236 +0.72(+2.57%)
Dec 04, 2007 28.28 28.50 28.07 28.15 21,351,044 -0.43(-1.50%)
Dec 03, 2007 29.05 29.43 28.43 28.58 36,094,108 -0.59(-2.01%)
Nov 30, 2007 30.02 30.06 28.84 29.16 35,585,812 -0.46(-1.55%)
Nov 29, 2007 29.21 29.66 29.14 29.62 20,669,314 -0.05(-0.17%)
Nov 28, 2007 29.01 30.04 28.94 29.67 32,313,502 +1.19(+4.19%)
Nov 27, 2007 28.24 28.61 27.96 28.48 27,320,924 +0.46(+1.63%)
Nov 26, 2007 28.97 28.97 27.96 28.02 24,426,192 -0.97(-3.33%)
Nov 23, 2007 28.79 29.12 28.70 28.99 9,319,823 +0.05(+0.17%)
Nov 21, 2007 29.30 29.78 28.85 28.94 22,704,242 -0.63(-2.13%)
Nov 20, 2007 29.86 30.17 28.79 29.56 29,568,918 -0.29(-0.98%)
Nov 19, 2007 29.84 30.27 29.73 29.86 35,061,816 +0.28(+0.94%)
Nov 16, 2007 29.54 29.66 28.90 29.58 29,648,090 +0.39(+1.35%)
Nov 15, 2007 28.76 29.61 28.61 29.19 35,069,760 +0.55(+1.92%)
Nov 14, 2007 28.93 29.75 28.59 28.63 47,106,708 +0.63(+2.25%)
Nov 13, 2007 26.89 28.06 26.72 28.01 34,729,392 +1.34(+5.01%)
Nov 12, 2007 27.54 27.89 26.67 26.67 45,615,800 -0.58(-2.13%)
Nov 09, 2007 26.34 27.82 26.17 27.25 68,230,928 -1.19(-4.18%)
Nov 08, 2007 29.63 30.00 28.31 28.43 41,301,528 -1.02(-3.47%)
Nov 07, 2007 29.54 30.29 29.39 29.46 25,032,134 -0.27(-0.90%)
Nov 06, 2007 29.24 29.74 28.99 29.72 20,560,652 +0.51(+1.74%)
Nov 05, 2007 29.40 29.82 28.77 29.21 19,912,844 -0.35(-1.19%)
Nov 02, 2007 29.82 29.89 29.31 29.56 20,558,820 +0.04(+0.12%)
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.