Stock Quote

Qualcomm, Inc. (NQ: QCOM )

123.45 -1.70 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.99 29.65 28.61 29.51 25,052,222 +0.62(+2.14%)
Mar 28, 2008 28.85 29.75 28.70 28.89 21,324,082 +0.30(+1.06%)
Mar 27, 2008 29.00 29.13 28.57 28.59 17,760,106 -0.55(-1.90%)
Mar 26, 2008 28.99 29.24 28.74 29.14 20,127,010 -0.22(-0.76%)
Mar 25, 2008 29.18 29.51 28.64 29.36 30,718,740 +0.65(+2.28%)
Mar 24, 2008 27.60 28.84 27.60 28.71 27,554,264 +1.17(+4.23%)
Mar 21, 2008 27.43 27.56 26.56 27.54 52,053,544 +0.00(+0.00%)
Mar 20, 2008 27.43 27.56 26.56 27.54 52,053,544 +0.30(+1.11%)
Mar 19, 2008 28.44 28.58 27.24 27.24 38,889,864 -1.64(-5.68%)
Mar 18, 2008 28.25 28.93 27.97 28.88 24,799,806 +1.17(+4.23%)
Mar 17, 2008 27.78 28.49 27.68 27.71 28,585,102 -0.53(-1.86%)
Mar 14, 2008 29.05 29.16 27.87 28.23 37,922,968 -0.73(-2.53%)
Mar 13, 2008 28.43 29.16 28.05 28.97 24,770,980 +0.36(+1.26%)
Mar 12, 2008 29.16 29.33 28.47 28.61 32,259,242 +0.24(+0.83%)
Mar 11, 2008 28.46 28.73 27.25 28.37 40,519,888 +0.18(+0.64%)
Mar 10, 2008 28.85 28.97 28.08 28.19 22,986,788 -0.77(-2.66%)
Mar 07, 2008 28.94 29.29 28.43 28.96 24,194,082 -0.14(-0.47%)
Mar 06, 2008 29.73 29.88 29.00 29.10 18,977,334 -0.77(-2.58%)
Mar 05, 2008 29.70 30.31 29.49 29.87 20,968,298 +0.21(+0.70%)
Mar 04, 2008 29.43 29.74 29.03 29.66 28,297,816 +0.06(+0.22%)
Mar 03, 2008 30.23 30.31 29.22 29.59 31,728,302 -0.91(-3.00%)
Feb 29, 2008 30.67 30.88 30.31 30.51 27,374,254 -0.67(-2.15%)
Feb 28, 2008 31.24 31.62 30.95 31.18 16,044,567 -0.34(-1.07%)
Feb 27, 2008 31.27 31.83 30.96 31.52 20,265,476 +0.11(+0.34%)
Feb 26, 2008 31.44 31.95 31.03 31.41 23,800,652 -0.06(-0.18%)
Feb 25, 2008 31.21 31.85 30.96 31.47 25,461,012 +0.18(+0.58%)
Feb 22, 2008 30.78 32.28 30.48 31.29 35,189,488 +0.76(+2.48%)
Feb 21, 2008 31.21 31.37 30.33 30.53 23,930,846 -0.68(-2.19%)
Feb 20, 2008 30.23 31.30 30.05 31.21 26,077,926 +1.02(+3.38%)
Feb 19, 2008 30.62 31.08 30.03 30.19 26,298,598 -0.18(-0.59%)
Feb 18, 2008 29.01 30.42 28.94 30.37 30,438,752 +0.00(+0.00%)
Feb 15, 2008 29.01 30.42 28.94 30.37 30,438,096 +0.96(+3.25%)
Feb 14, 2008 30.18 30.21 29.32 29.41 21,703,804 -0.82(-2.71%)
Feb 13, 2008 29.83 30.48 29.74 30.24 24,380,528 +0.77(+2.61%)
Feb 12, 2008 30.41 30.45 29.33 29.47 31,927,362 -0.66(-2.20%)
Feb 11, 2008 30.18 30.52 29.98 30.13 26,102,602 -0.04(-0.14%)
Feb 08, 2008 29.20 30.19 29.19 30.17 28,436,402 +0.71(+2.39%)
Feb 07, 2008 28.16 29.85 28.03 29.47 40,329,444 +0.93(+3.25%)
Feb 06, 2008 29.47 29.51 28.43 28.54 27,723,030 -0.77(-2.63%)
Feb 05, 2008 29.54 30.03 29.20 29.31 28,389,590 -0.81(-2.70%)
Feb 04, 2008 30.26 30.59 29.78 30.12 16,755,275 -0.25(-0.83%)
Feb 01, 2008 30.42 30.62 29.88 30.37 29,501,978 -0.16(-0.52%)
Jan 31, 2008 29.11 30.70 28.98 30.53 43,682,688 +1.54(+5.31%)
Jan 30, 2008 29.00 29.55 28.71 28.99 22,354,114 -0.01(-0.05%)
Jan 29, 2008 29.23 29.23 28.67 29.00 20,708,456 -0.14(-0.49%)
Jan 28, 2008 28.61 29.28 28.50 29.15 18,567,318 +0.36(+1.25%)
Jan 25, 2008 28.90 29.51 28.60 28.79 34,660,992 -0.30(-1.01%)
Jan 24, 2008 28.34 29.47 27.98 29.08 63,982,880 +2.72(+10.32%)
Jan 23, 2008 25.83 27.05 25.67 26.36 56,595,364 -0.21(-0.79%)
Jan 22, 2008 26.87 27.60 25.31 26.57 41,302,072 -1.03(-3.73%)
Jan 21, 2008 28.19 28.60 27.35 27.60 40,631,304 +0.00(+0.00%)
Jan 18, 2008 28.19 28.60 27.35 27.60 40,631,304 -0.51(-1.82%)
Jan 17, 2008 28.83 28.93 28.00 28.11 32,349,822 -0.65(-2.25%)
Jan 16, 2008 28.75 28.98 28.49 28.76 40,334,884 +0.44(+1.55%)
Jan 15, 2008 28.51 28.79 28.07 28.32 27,341,414 -0.47(-1.62%)
Jan 14, 2008 28.14 29.21 28.11 28.79 40,568,188 +0.99(+3.55%)
Jan 11, 2008 27.23 28.12 26.87 27.80 45,113,952 +0.46(+1.68%)
Jan 10, 2008 27.01 27.92 26.63 27.34 31,350,114 +0.14(+0.53%)
Jan 09, 2008 25.95 27.26 25.91 27.20 38,029,924 +1.30(+5.00%)
Jan 08, 2008 26.24 26.95 25.89 25.90 37,687,196 -0.33(-1.26%)
Jan 07, 2008 26.67 26.85 25.75 26.23 36,911,224 -0.42(-1.57%)
Jan 04, 2008 26.91 27.51 26.56 26.65 41,180,660 -0.63(-2.30%)
Jan 03, 2008 27.54 27.63 27.16 27.28 21,018,280 -0.35(-1.28%)
Jan 02, 2008 27.51 28.64 27.44 27.63 40,242,304 -0.69(-2.44%)
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.