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 (%)
Nov 28, 2008 23.76 24.03 23.48 24.01 9,394,421 +0.09(+0.36%)
Nov 26, 2008 22.99 23.92 22.89 23.92 23,075,458 +0.54(+2.33%)
Nov 25, 2008 23.91 23.96 22.20 23.38 30,607,096 -0.09(-0.40%)
Nov 24, 2008 22.17 23.72 21.92 23.47 37,411,896 +1.90(+8.78%)
Nov 21, 2008 21.29 21.60 20.14 21.58 50,730,816 +0.69(+3.29%)
Nov 20, 2008 21.28 22.61 20.80 20.89 50,241,420 -0.57(-2.67%)
Nov 19, 2008 22.51 23.36 21.45 21.46 31,023,608 -1.29(-5.66%)
Nov 18, 2008 22.79 22.89 21.44 22.75 37,266,416 +0.11(+0.51%)
Nov 17, 2008 23.05 23.42 22.56 22.63 30,150,452 -0.92(-3.92%)
Nov 14, 2008 23.76 24.74 23.10 23.56 33,750,240 -1.34(-5.40%)
Nov 13, 2008 23.34 25.02 22.04 24.90 41,030,932 +1.61(+6.91%)
Nov 12, 2008 24.67 24.70 23.21 23.29 38,380,948 -1.79(-7.13%)
Nov 11, 2008 24.99 25.84 24.88 25.08 34,009,040 -0.17(-0.68%)
Nov 10, 2008 25.82 26.15 24.87 25.25 29,293,980 -0.25(-0.98%)
Nov 07, 2008 24.54 26.06 24.37 25.50 54,285,208 +1.87(+7.90%)
Nov 06, 2008 24.31 25.08 23.58 23.64 59,181,224 -1.52(-6.03%)
Nov 05, 2008 26.90 26.91 24.83 25.15 40,996,532 -2.00(-7.35%)
Nov 04, 2008 27.05 27.81 26.16 27.15 34,427,360 +0.54(+2.04%)
Nov 03, 2008 26.45 27.36 25.97 26.60 25,385,952 -0.76(-2.77%)
Oct 31, 2008 28.23 28.28 26.96 27.36 37,702,456 -1.04(-3.68%)
Oct 30, 2008 28.18 28.57 27.23 28.41 30,378,300 +1.29(+4.75%)
Oct 29, 2008 27.55 28.66 26.63 27.12 36,141,932 -0.71(-2.54%)
Oct 28, 2008 25.25 27.93 24.40 27.83 39,237,532 +3.53(+14.51%)
Oct 27, 2008 24.49 25.87 24.21 24.30 27,087,756 -0.72(-2.89%)
Oct 24, 2008 23.06 25.64 23.04 25.02 36,399,616 -0.20(-0.79%)
Oct 23, 2008 25.24 26.30 23.86 25.22 43,279,704 -0.26(-1.04%)
Oct 22, 2008 26.37 27.15 24.89 25.49 42,404,992 -0.71(-2.70%)
Oct 21, 2008 28.13 28.25 26.00 26.20 45,214,804 -2.62(-9.08%)
Oct 20, 2008 28.65 28.96 26.82 28.81 38,211,172 +0.39(+1.36%)
Oct 17, 2008 26.94 29.19 26.93 28.43 47,381,592 +0.62(+2.21%)
Oct 16, 2008 26.73 27.98 25.54 27.81 52,347,632 +1.85(+7.11%)
Oct 15, 2008 28.33 28.64 25.84 25.97 43,086,972 -2.87(-9.95%)
Oct 14, 2008 30.67 30.82 28.16 28.84 40,358,432 -1.42(-4.68%)
Oct 13, 2008 28.99 30.39 27.55 30.25 40,929,508 +2.37(+8.52%)
Oct 10, 2008 27.86 30.36 25.76 27.88 66,164,436 -0.50(-1.76%)
Oct 09, 2008 29.97 30.81 27.91 28.38 47,593,128 -0.99(-3.38%)
Oct 08, 2008 27.57 30.85 27.40 29.37 56,204,872 +1.35(+4.82%)
Oct 07, 2008 29.01 30.07 27.85 28.02 45,730,740 -0.75(-2.61%)
Oct 06, 2008 28.46 29.15 26.99 28.77 48,506,952 -0.46(-1.57%)
Oct 03, 2008 29.01 30.92 28.96 29.23 41,917,016 +0.21(+0.74%)
Oct 02, 2008 29.47 29.71 28.29 29.01 38,485,772 -0.68(-2.29%)
Oct 01, 2008 30.60 30.60 28.96 29.69 30,215,562 -1.04(-3.37%)
Sep 30, 2008 29.36 30.87 29.12 30.73 41,570,108 +2.21(+7.75%)
Sep 29, 2008 32.18 32.59 22.08 28.52 71,154,184 -4.26(-13.00%)
Sep 26, 2008 32.53 33.07 32.06 32.78 29,567,218 -0.50(-1.50%)
Sep 25, 2008 32.84 33.78 32.42 33.28 23,446,826 +0.89(+2.76%)
Sep 24, 2008 32.98 33.23 31.84 32.39 26,693,192 -0.44(-1.35%)
Sep 23, 2008 33.11 34.02 32.49 32.83 29,157,620 -0.04(-0.11%)
Sep 22, 2008 34.62 34.86 32.71 32.87 25,875,974 -1.99(-5.70%)
Sep 19, 2008 34.86 35.22 27.05 34.86 52,777,660 +1.46(+4.37%)
Sep 18, 2008 32.89 33.97 31.60 33.40 54,648,344 +1.26(+3.92%)
Sep 17, 2008 33.49 33.81 32.14 32.14 42,114,428 -2.13(-6.22%)
Sep 16, 2008 33.29 34.83 32.55 34.27 43,726,624 +0.79(+2.35%)
Sep 15, 2008 33.28 34.53 33.17 33.48 28,321,884 -0.79(-2.30%)
Sep 12, 2008 34.62 35.04 33.97 34.27 27,284,810 -0.84(-2.38%)
Sep 11, 2008 33.25 35.22 33.19 35.11 37,092,924 +1.69(+5.05%)
Sep 10, 2008 33.29 33.94 33.08 33.42 36,807,796 +0.80(+2.46%)
Sep 09, 2008 33.20 33.51 32.53 32.62 38,693,756 -0.48(-1.45%)
Sep 08, 2008 34.54 34.74 32.95 33.10 45,910,152 -0.99(-2.92%)
Sep 05, 2008 34.03 34.65 33.43 34.09 36,847,488 -0.62(-1.79%)
Sep 04, 2008 35.07 35.82 34.69 34.71 43,310,740 -0.51(-1.46%)
Sep 03, 2008 36.34 36.34 34.76 35.23 41,804,132 -1.37(-3.73%)
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.