Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.45 USD -1.06 (-0.60%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 39.47 39.55 37.70 38.26 26,963,233 -1.46(-3.68%)
Oct 30, 2008 39.40 39.95 38.08 39.72 21,725,300 +1.80(+4.75%)
Oct 29, 2008 38.52 40.08 37.24 37.92 25,847,210 -0.99(-2.54%)
Oct 28, 2008 35.30 39.06 34.12 38.91 28,061,055 +4.93(+14.51%)
Oct 27, 2008 34.24 36.17 33.85 33.98 19,372,041 -1.01(-2.89%)
Oct 24, 2008 32.25 35.85 32.21 34.99 26,031,497 -0.28(-0.79%)
Oct 23, 2008 35.29 36.77 33.36 35.27 30,951,847 -0.37(-1.04%)
Oct 22, 2008 36.87 37.96 34.80 35.64 30,326,293 -0.99(-2.70%)
Oct 21, 2008 39.34 39.50 36.36 36.63 32,335,753 -3.66(-9.08%)
Oct 20, 2008 40.06 40.50 37.50 40.29 27,327,044 +0.54(+1.36%)
Oct 17, 2008 37.67 40.82 37.65 39.75 33,885,349 +0.86(+2.21%)
Oct 16, 2008 37.38 39.13 35.71 38.89 37,436,857 +2.58(+7.11%)
Oct 15, 2008 39.61 40.05 36.13 36.31 30,814,015 -4.01(-9.95%)
Oct 14, 2008 42.88 43.10 39.37 40.32 28,862,678 -1.98(-4.68%)
Oct 13, 2008 40.53 42.49 38.52 42.30 29,271,086 +3.32(+8.52%)
Oct 10, 2008 38.96 42.45 36.02 38.98 47,318,060 -0.70(-1.76%)
Oct 09, 2008 41.90 43.08 39.03 39.68 34,036,631 -1.39(-3.38%)
Oct 08, 2008 38.55 43.14 38.32 41.07 40,195,390 +1.89(+4.82%)
Oct 07, 2008 40.56 42.05 38.94 39.18 32,704,727 -1.05(-2.61%)
Oct 06, 2008 39.80 40.76 37.74 40.23 34,690,162 -0.64(-1.57%)
Oct 03, 2008 40.57 43.24 40.50 40.87 29,977,313 +0.30(+0.74%)
Oct 02, 2008 41.21 41.54 39.56 40.57 27,523,429 -0.95(-2.29%)
Oct 01, 2008 42.79 42.79 40.50 41.52 21,608,916 -1.45(-3.37%)
Sep 30, 2008 41.05 43.17 40.72 42.97 29,729,217 +3.09(+7.75%)
Sep 29, 2008 45.00 45.57 30.87 39.88 50,886,518 -5.96(-13.00%)
Sep 26, 2008 45.49 46.24 44.83 45.84 21,145,249 -0.70(-1.50%)
Sep 25, 2008 45.92 47.23 45.33 46.54 16,768,198 +1.25(+2.76%)
Sep 24, 2008 46.11 46.46 44.52 45.29 19,089,864 -0.62(-1.35%)
Sep 23, 2008 46.30 47.57 45.43 45.91 20,852,319 -0.05(-0.11%)
Sep 22, 2008 48.41 48.74 45.74 45.96 18,505,423 -2.78(-5.70%)
Sep 19, 2008 48.75 49.25 37.82 48.74 37,744,393 +2.04(+4.37%)
Sep 18, 2008 45.99 47.50 44.18 46.70 39,082,229 +1.76(+3.92%)
Sep 17, 2008 46.83 47.27 44.94 44.94 30,118,493 -2.98(-6.22%)
Sep 16, 2008 46.55 48.70 45.51 47.92 31,271,469 +1.10(+2.35%)
Sep 15, 2008 46.53 48.29 46.38 46.82 20,254,636 -1.10(-2.30%)
Sep 12, 2008 48.41 49.00 47.50 47.92 19,512,964 -1.17(-2.38%)
Sep 11, 2008 46.49 49.25 46.41 49.09 26,527,320 +2.36(+5.05%)
Sep 10, 2008 46.55 47.46 46.25 46.73 26,323,407 +1.12(+2.46%)
Sep 09, 2008 46.42 46.85 45.48 45.61 27,672,168 -0.67(-1.45%)
Sep 08, 2008 48.30 48.57 46.08 46.28 32,833,037 -1.39(-2.92%)
Sep 05, 2008 47.58 48.45 46.74 47.67 26,351,795 -0.87(-1.79%)
Sep 04, 2008 49.04 50.09 48.51 48.54 30,974,046 -0.72(-1.46%)
Sep 03, 2008 50.81 50.81 48.60 49.26 29,896,581 -1.91(-3.73%)
Sep 02, 2008 53.31 53.54 50.89 51.17 20,056,675 -1.48(-2.81%)
Aug 29, 2008 53.17 53.59 52.22 52.65 14,512,255 -1.32(-2.45%)
Aug 28, 2008 54.37 54.49 53.86 53.97 9,641,516 -0.11(-0.20%)
Aug 27, 2008 53.53 54.74 53.01 54.08 11,244,917 +0.58(+1.08%)
Aug 26, 2008 53.97 54.50 52.89 53.50 11,598,043 -0.38(-0.71%)
Aug 25, 2008 54.86 55.06 53.71 53.88 11,772,722 -1.53(-2.76%)
Aug 22, 2008 55.13 55.76 54.39 55.41 8,053,462 +0.70(+1.28%)
Aug 21, 2008 54.95 55.10 54.12 54.71 13,137,491 -0.24(-0.44%)
Aug 20, 2008 55.05 55.59 54.53 54.95 16,889,560 +0.16(+0.29%)
Aug 19, 2008 55.09 55.84 54.41 54.79 10,956,944 -0.55(-0.99%)
Aug 18, 2008 56.44 56.73 55.01 55.34 12,194,994 -1.03(-1.83%)
Aug 15, 2008 56.52 56.88 55.37 56.37 18,915,942 +0.02(+0.04%)
Aug 14, 2008 55.05 56.50 55.01 56.35 16,256,471 +0.96(+1.73%)
Aug 13, 2008 54.05 56.02 53.90 55.39 17,388,979 +1.18(+2.18%)
Aug 12, 2008 54.48 54.81 53.81 54.21 14,587,330 -0.21(-0.39%)
Aug 11, 2008 55.89 56.00 53.87 54.42 20,910,206 -1.44(-2.58%)
Aug 08, 2008 54.39 56.00 54.21 55.86 26,044,955 +0.48(+0.87%)
Aug 07, 2008 55.29 55.89 54.70 55.38 14,647,055 -0.18(-0.32%)
Aug 06, 2008 55.30 55.90 54.79 55.56 14,692,582 -0.17(-0.31%)
Aug 05, 2008 53.52 55.75 53.34 55.73 23,778,695 +2.86(+5.41%)
Aug 04, 2008 54.44 54.49 52.45 52.87 26,330,567 -2.60(-4.69%)
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.