Stock Quote

Qualcomm, Inc. (NQ: QCOM )

120.34 +0.60 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 42.63 43.08 41.32 41.33 21,347,436 -0.94(-2.22%)
Oct 29, 2009 42.00 42.55 41.87 42.27 20,406,412 +0.64(+1.54%)
Oct 28, 2009 41.08 41.98 41.00 41.63 22,598,812 +0.63(+1.54%)
Oct 27, 2009 40.81 41.32 40.69 41.00 15,087,176 +0.32(+0.79%)
Oct 26, 2009 40.56 41.46 40.37 40.68 17,074,996 -0.02(-0.05%)
Oct 23, 2009 40.85 41.11 40.53 40.70 16,368,565 -0.38(-0.93%)
Oct 22, 2009 40.73 41.24 40.15 41.08 25,337,548 -0.33(-0.80%)
Oct 21, 2009 41.26 41.95 41.26 41.41 17,565,258 +0.10(+0.24%)
Oct 20, 2009 41.83 41.95 41.10 41.31 17,422,964 -0.75(-1.79%)
Oct 19, 2009 41.99 42.34 41.56 42.06 13,124,009 +0.10(+0.24%)
Oct 16, 2009 42.48 42.56 41.32 41.96 22,746,212 -0.49(-1.15%)
Oct 15, 2009 42.11 42.48 41.88 42.45 15,883,365 +0.22(+0.52%)
Oct 14, 2009 41.84 42.36 41.61 42.23 23,035,072 +0.94(+2.28%)
Oct 13, 2009 41.63 41.84 41.08 41.29 15,438,407 -0.25(-0.60%)
Oct 12, 2009 41.88 42.01 41.19 41.54 13,731,582 -0.16(-0.38%)
Oct 09, 2009 41.46 41.77 40.50 41.70 34,601,444 +0.25(+0.60%)
Oct 08, 2009 42.68 42.68 41.37 41.45 24,421,342 -0.73(-1.73%)
Oct 07, 2009 42.42 42.66 42.02 42.18 15,330,011 -0.44(-1.03%)
Oct 06, 2009 42.28 43.40 42.21 42.62 24,579,738 +0.68(+1.62%)
Oct 05, 2009 41.60 42.29 41.34 41.94 17,797,160 +0.50(+1.21%)
Oct 02, 2009 42.38 42.62 41.22 41.44 34,713,504 -1.26(-2.95%)
Oct 01, 2009 44.61 44.64 42.50 42.70 31,928,076 -2.28(-5.07%)
Sep 30, 2009 45.72 45.83 44.51 44.98 20,262,534 -0.52(-1.14%)
Sep 29, 2009 45.93 46.03 45.25 45.50 15,807,711 -0.47(-1.02%)
Sep 28, 2009 45.14 46.35 45.02 45.97 18,495,696 +1.27(+2.84%)
Sep 25, 2009 44.47 45.13 44.30 44.70 19,491,152 +0.04(+0.09%)
Sep 24, 2009 44.42 44.86 44.18 44.66 19,006,634 +0.43(+0.97%)
Sep 23, 2009 44.60 44.91 44.18 44.23 17,875,760 -0.36(-0.81%)
Sep 22, 2009 44.98 44.99 44.33 44.59 14,734,094 -0.28(-0.62%)
Sep 21, 2009 44.04 44.99 44.01 44.87 14,616,449 +0.41(+0.92%)
Sep 18, 2009 45.35 45.39 44.00 44.46 30,874,050 -0.56(-1.24%)
Sep 17, 2009 45.50 45.65 44.87 45.02 17,542,212 -0.69(-1.51%)
Sep 16, 2009 45.84 45.93 44.94 45.71 20,745,732 -0.04(-0.09%)
Sep 15, 2009 46.00 46.13 45.64 45.75 15,419,547 -0.48(-1.04%)
Sep 14, 2009 46.16 46.48 45.80 46.23 11,977,714 -0.38(-0.82%)
Sep 11, 2009 46.65 46.71 45.92 46.61 10,466,369 -0.04(-0.09%)
Sep 10, 2009 46.14 46.75 45.89 46.65 14,269,605 +0.43(+0.93%)
Sep 09, 2009 45.77 46.54 45.21 46.22 22,252,932 +0.20(+0.43%)
Sep 08, 2009 45.90 46.05 45.51 46.02 15,377,549 +0.30(+0.66%)
Sep 04, 2009 45.03 45.97 44.75 45.72 14,685,332 +0.70(+1.55%)
Sep 03, 2009 45.20 45.30 44.13 45.02 31,352,620 -0.40(-0.88%)
Sep 02, 2009 45.00 45.81 44.68 45.42 14,083,023 +0.07(+0.15%)
Sep 01, 2009 46.04 46.72 45.05 45.35 19,279,420 -1.07(-2.31%)
Aug 31, 2009 47.00 47.00 45.99 46.42 15,871,517 -0.80(-1.69%)
Aug 28, 2009 47.73 48.20 46.94 47.22 11,981,082 -0.03(-0.06%)
Aug 27, 2009 47.38 47.57 46.80 47.25 10,719,847 -0.28(-0.59%)
Aug 26, 2009 46.99 47.78 46.76 47.53 14,478,299 +0.54(+1.15%)
Aug 25, 2009 47.27 47.85 46.88 46.99 21,489,816 -0.42(-0.89%)
Aug 24, 2009 46.86 47.50 46.86 47.41 11,622,053 +0.12(+0.25%)
Aug 21, 2009 47.47 47.49 46.63 47.29 20,702,774 +0.20(+0.42%)
Aug 20, 2009 45.80 47.30 45.75 47.09 18,917,392 +1.37(+3.00%)
Aug 19, 2009 44.85 45.89 44.66 45.72 11,224,018 +0.57(+1.26%)
Aug 18, 2009 45.04 45.30 44.64 45.15 14,128,214 +0.20(+0.44%)
Aug 17, 2009 45.47 45.69 44.86 44.95 13,715,171 -1.18(-2.56%)
Aug 14, 2009 46.52 46.52 45.49 46.13 11,838,294 -0.45(-0.97%)
Aug 13, 2009 46.51 46.89 46.10 46.58 11,200,248 +0.21(+0.45%)
Aug 12, 2009 45.42 46.97 45.41 46.37 15,555,497 +0.97(+2.14%)
Aug 11, 2009 45.61 46.14 45.38 45.40 14,601,404 -0.34(-0.74%)
Aug 10, 2009 45.57 46.07 45.47 45.74 9,914,662 -0.23(-0.50%)
Aug 07, 2009 46.07 46.43 45.85 45.97 11,958,812 +0.37(+0.81%)
Aug 06, 2009 45.90 45.97 45.29 45.60 11,257,775 -0.21(-0.46%)
Aug 05, 2009 46.22 46.39 45.31 45.81 12,777,711 -0.50(-1.08%)
Aug 04, 2009 46.81 46.85 45.96 46.31 13,239,359 -0.66(-1.41%)
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.