Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.74 USD -4.97 (-2.75%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.44 42.66 40.27 42.42 31,439,236 +2.14(+5.31%)
Jan 30, 2008 40.30 41.06 39.89 40.28 16,088,669 -0.02(-0.05%)
Jan 29, 2008 40.61 40.62 39.84 40.30 14,904,258 -0.20(-0.49%)
Jan 28, 2008 39.75 40.68 39.60 40.50 13,363,241 +0.50(+1.25%)
Jan 25, 2008 40.15 41.00 39.74 40.00 24,946,156 -0.41(-1.01%)
Jan 24, 2008 39.38 40.95 38.88 40.41 46,049,660 +3.78(+10.32%)
Jan 23, 2008 35.89 37.59 35.66 36.63 40,732,730 -0.29(-0.79%)
Jan 22, 2008 37.33 38.35 35.17 36.92 29,725,863 -1.43(-3.73%)
Jan 21, 2008 39.17 39.74 38.00 38.35 29,243,101 +0.00(+0.00%)
Jan 18, 2008 39.17 39.74 38.00 38.35 29,243,101 -0.71(-1.82%)
Jan 17, 2008 40.06 40.20 38.90 39.06 23,282,765 -0.90(-2.25%)
Jan 16, 2008 39.95 40.27 39.58 39.96 29,029,760 +0.61(+1.55%)
Jan 15, 2008 39.61 40.00 39.00 39.35 19,678,120 -0.65(-1.63%)
Jan 14, 2008 39.10 40.58 39.05 40.00 29,197,674 +1.37(+3.55%)
Jan 11, 2008 37.84 39.07 37.33 38.63 32,469,343 +0.64(+1.68%)
Jan 10, 2008 37.53 38.79 37.00 37.99 22,563,256 +0.20(+0.53%)
Jan 09, 2008 36.06 37.87 36.00 37.79 27,370,838 +1.80(+5.00%)
Jan 08, 2008 36.46 37.45 35.97 35.99 27,124,170 -0.46(-1.26%)
Jan 07, 2008 37.05 37.31 35.78 36.45 26,565,687 -0.58(-1.57%)
Jan 04, 2008 37.39 38.22 36.90 37.03 29,638,480 -0.87(-2.30%)
Jan 03, 2008 38.27 38.39 37.73 37.90 15,127,244 -0.49(-1.28%)
Jan 02, 2008 38.23 39.80 38.12 38.39 28,963,128 -0.96(-2.44%)
Jan 01, 2008 39.24 39.75 39.05 39.35 6,394,003 +0.00(+0.00%)
Dec 31, 2007 39.24 39.75 39.05 39.35 6,292,026 -0.22(-0.56%)
Dec 28, 2007 39.85 40.00 39.10 39.57 8,584,622 -0.11(-0.28%)
Dec 27, 2007 40.13 40.40 39.66 39.68 7,925,700 -0.60(-1.49%)
Dec 26, 2007 39.98 40.44 39.80 40.28 5,270,253 -0.03(-0.07%)
Dec 24, 2007 39.96 40.48 39.70 40.31 4,579,610 +0.35(+0.88%)
Dec 21, 2007 39.44 39.96 39.21 39.96 25,701,435 +0.84(+2.15%)
Dec 20, 2007 39.12 39.25 38.11 39.12 17,332,650 +0.84(+2.19%)
Dec 19, 2007 38.59 38.59 37.75 38.28 19,580,099 -0.44(-1.14%)
Dec 18, 2007 39.17 39.50 38.13 38.72 18,635,585 -0.40(-1.02%)
Dec 17, 2007 39.25 39.64 39.05 39.12 13,639,842 -0.26(-0.66%)
Dec 14, 2007 39.51 39.75 39.35 39.38 14,552,527 -0.48(-1.20%)
Dec 13, 2007 39.50 40.27 39.36 39.86 22,227,817 -1.15(-2.80%)
Dec 12, 2007 40.81 41.57 40.27 41.01 21,664,859 +0.83(+2.07%)
Dec 11, 2007 40.54 41.16 40.08 40.18 16,536,342 -0.39(-0.96%)
Dec 10, 2007 40.34 40.75 40.24 40.57 12,095,079 +0.45(+1.12%)
Dec 07, 2007 40.27 40.40 39.78 40.12 9,470,250 -0.29(-0.72%)
Dec 06, 2007 40.40 40.57 39.89 40.41 10,826,535 +0.04(+0.10%)
Dec 05, 2007 39.76 40.82 39.50 40.37 20,791,973 +1.01(+2.57%)
Dec 04, 2007 39.54 39.85 39.25 39.36 15,269,381 -0.60(-1.50%)
Dec 03, 2007 40.62 41.15 39.75 39.96 25,813,010 -0.82(-2.01%)
Nov 30, 2007 41.98 42.03 40.33 40.78 25,449,495 -0.64(-1.55%)
Nov 29, 2007 40.84 41.48 40.75 41.42 14,781,836 -0.07(-0.17%)
Nov 28, 2007 40.57 42.00 40.47 41.49 23,109,277 +1.67(+4.19%)
Nov 27, 2007 39.49 40.00 39.09 39.82 19,538,791 +0.64(+1.63%)
Nov 26, 2007 40.51 40.51 39.10 39.18 17,468,599 -1.35(-3.33%)
Nov 23, 2007 40.25 40.72 40.13 40.53 6,665,151 +0.07(+0.17%)
Nov 21, 2007 40.97 41.64 40.34 40.46 16,237,132 -0.88(-2.13%)
Nov 20, 2007 41.76 42.18 40.25 41.34 21,146,465 -0.41(-0.98%)
Nov 19, 2007 41.72 42.33 41.57 41.75 25,074,755 +0.39(+0.94%)
Nov 16, 2007 41.30 41.47 40.41 41.36 21,203,083 +0.55(+1.35%)
Nov 15, 2007 40.21 41.40 40.00 40.81 25,080,438 +0.77(+1.92%)
Nov 14, 2007 40.45 41.60 39.98 40.04 33,688,765 +0.88(+2.25%)
Nov 13, 2007 37.60 39.24 37.36 39.16 24,837,020 +1.87(+5.01%)
Nov 12, 2007 38.51 39.00 37.29 37.29 32,622,529 -0.81(-2.13%)
Nov 09, 2007 36.83 38.90 36.60 38.10 48,795,932 -1.66(-4.18%)
Nov 08, 2007 41.43 41.95 39.59 39.76 29,537,141 -1.43(-3.47%)
Nov 07, 2007 41.30 42.35 41.10 41.19 17,901,945 -0.37(-0.90%)
Nov 06, 2007 40.89 41.59 40.53 41.56 14,704,125 +0.71(+1.74%)
Nov 05, 2007 41.11 41.70 40.23 40.85 14,240,840 -0.49(-1.19%)
Nov 02, 2007 41.69 41.80 40.99 41.34 14,702,816 +0.05(+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.