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 (%)
Feb 29, 2008 30.48 30.68 30.12 30.32 27,548,796 -0.67(-2.15%)
Feb 28, 2008 31.04 31.42 30.75 30.98 16,146,869 -0.34(-1.07%)
Feb 27, 2008 31.07 31.62 30.77 31.32 20,394,690 +0.11(+0.34%)
Feb 26, 2008 31.24 31.75 30.84 31.21 23,952,408 -0.06(-0.18%)
Feb 25, 2008 31.02 31.65 30.77 31.27 25,623,354 +0.18(+0.58%)
Feb 22, 2008 30.58 32.07 30.29 31.09 35,413,860 +0.75(+2.48%)
Feb 21, 2008 31.01 31.17 30.14 30.34 24,083,432 -0.68(-2.19%)
Feb 20, 2008 30.04 31.10 29.86 31.02 26,244,200 +1.02(+3.38%)
Feb 19, 2008 30.43 30.89 29.84 30.00 26,466,280 -0.18(-0.59%)
Feb 18, 2008 28.83 30.23 28.76 30.18 30,632,834 +0.00(+0.00%)
Feb 15, 2008 28.83 30.23 28.76 30.18 30,632,174 +0.95(+3.25%)
Feb 14, 2008 29.99 30.02 29.14 29.23 21,842,190 -0.82(-2.71%)
Feb 13, 2008 29.64 30.29 29.55 30.04 24,535,982 +0.77(+2.61%)
Feb 12, 2008 30.22 30.26 29.14 29.28 32,130,936 -0.66(-2.20%)
Feb 11, 2008 29.99 30.32 29.79 29.94 26,269,034 -0.04(-0.14%)
Feb 08, 2008 29.01 30.00 29.01 29.98 28,617,716 +0.70(+2.39%)
Feb 07, 2008 27.98 29.66 27.86 29.28 40,586,588 +0.92(+3.25%)
Feb 06, 2008 29.28 29.32 28.25 28.36 27,899,794 -0.77(-2.63%)
Feb 05, 2008 29.36 29.84 29.01 29.12 28,570,606 -0.81(-2.70%)
Feb 04, 2008 30.07 30.39 29.59 29.93 16,862,110 -0.25(-0.83%)
Feb 01, 2008 30.23 30.43 29.69 30.18 29,690,086 -0.16(-0.52%)
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%)
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.