Stock Quote

Qualcomm, Inc. (NQ: QCOM )

184.42 USD +0.68 (+0.37%)
Streaming Delayed Price Updated: 10:24 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 40.28 41.19 39.75 41.00 18,030,546 +0.86(+2.14%)
Mar 28, 2008 40.09 41.34 39.87 40.14 15,347,335 +0.42(+1.06%)
Mar 27, 2008 40.30 40.47 39.69 39.72 12,782,276 -0.77(-1.90%)
Mar 26, 2008 40.28 40.63 39.93 40.49 14,485,780 -0.31(-0.76%)
Mar 25, 2008 40.55 41.00 39.80 40.80 22,108,843 +0.91(+2.28%)
Mar 24, 2008 38.35 40.07 38.35 39.89 19,831,313 +1.62(+4.23%)
Mar 21, 2008 38.11 38.29 36.91 38.27 37,463,897 +0.00(+0.00%)
Mar 20, 2008 38.11 38.29 36.91 38.27 37,463,897 +0.42(+1.11%)
Mar 19, 2008 39.51 39.71 37.85 37.85 27,989,751 -2.28(-5.68%)
Mar 18, 2008 39.25 40.19 38.86 40.13 17,848,878 +1.63(+4.23%)
Mar 17, 2008 38.60 39.58 38.46 38.50 20,573,226 -0.73(-1.86%)
Mar 14, 2008 40.36 40.51 38.73 39.23 27,293,859 -1.02(-2.53%)
Mar 13, 2008 39.50 40.52 38.98 40.25 17,828,133 +0.50(+1.26%)
Mar 12, 2008 40.52 40.75 39.56 39.75 23,217,573 +0.33(+0.83%)
Mar 11, 2008 39.54 39.92 37.86 39.42 29,162,912 +0.25(+0.65%)
Mar 10, 2008 40.09 40.25 39.02 39.17 16,544,015 -1.07(-2.66%)
Mar 07, 2008 40.21 40.69 39.50 40.24 17,412,927 -0.19(-0.47%)
Mar 06, 2008 41.31 41.51 40.29 40.43 13,658,338 -1.07(-2.58%)
Mar 05, 2008 41.27 42.11 40.97 41.50 15,091,271 +0.29(+0.70%)
Mar 04, 2008 40.89 41.32 40.34 41.21 20,366,460 +0.09(+0.22%)
Mar 03, 2008 42.01 42.12 40.60 41.12 22,835,443 -1.27(-3.00%)
Feb 29, 2008 42.62 42.90 42.11 42.39 19,701,757 -0.93(-2.15%)
Feb 28, 2008 43.40 43.93 43.00 43.32 11,547,571 -0.47(-1.07%)
Feb 27, 2008 43.45 44.22 43.02 43.79 14,585,437 +0.15(+0.34%)
Feb 26, 2008 43.68 44.39 43.12 43.64 17,129,768 -0.08(-0.18%)
Feb 25, 2008 43.37 44.26 43.02 43.72 18,324,760 +0.25(+0.58%)
Feb 22, 2008 42.76 44.85 42.35 43.47 25,326,524 +1.05(+2.48%)
Feb 21, 2008 43.36 43.59 42.14 42.42 17,223,473 -0.95(-2.19%)
Feb 20, 2008 42.00 43.49 41.75 43.37 18,768,763 +1.42(+3.38%)
Feb 19, 2008 42.55 43.19 41.72 41.95 18,927,586 -0.25(-0.59%)
Feb 18, 2008 40.31 42.26 40.21 42.20 21,907,331 +0.00(+0.00%)
Feb 15, 2008 40.31 42.26 40.21 42.20 21,906,861 +1.33(+3.25%)
Feb 14, 2008 41.94 41.98 40.74 40.87 15,620,628 -1.14(-2.71%)
Feb 13, 2008 41.44 42.35 41.32 42.01 17,547,116 +1.07(+2.61%)
Feb 12, 2008 42.25 42.31 40.75 40.94 22,978,711 -0.92(-2.20%)
Feb 11, 2008 41.93 42.40 41.66 41.86 18,786,524 -0.06(-0.14%)
Feb 08, 2008 40.57 41.95 40.56 41.92 20,466,205 +0.98(+2.39%)
Feb 07, 2008 39.12 41.47 38.95 40.94 29,025,843 +1.29(+3.25%)
Feb 06, 2008 40.94 41.00 39.50 39.65 19,952,776 -1.07(-2.63%)
Feb 05, 2008 41.05 41.73 40.57 40.72 20,432,511 -1.13(-2.70%)
Feb 04, 2008 42.04 42.50 41.38 41.85 12,059,081 -0.35(-0.83%)
Feb 01, 2008 42.27 42.55 41.52 42.20 21,233,118 -0.22(-0.52%)
Jan 31, 2008 40.44 42.66 40.27 42.42 31,439,236 +2.14(+5.31%)
Jan 30, 2008 40.30 41.06 39.89 40.28 16,088,669 -0.02(-0.05%)
Jan 29, 2008 40.61 40.62 39.84 40.30 14,904,258 -0.20(-0.49%)
Jan 28, 2008 39.75 40.68 39.60 40.50 13,363,241 +0.50(+1.25%)
Jan 25, 2008 40.15 41.00 39.74 40.00 24,946,156 -0.41(-1.01%)
Jan 24, 2008 39.38 40.95 38.88 40.41 46,049,660 +3.78(+10.32%)
Jan 23, 2008 35.89 37.59 35.66 36.63 40,732,730 -0.29(-0.79%)
Jan 22, 2008 37.33 38.35 35.17 36.92 29,725,863 -1.43(-3.73%)
Jan 21, 2008 39.17 39.74 38.00 38.35 29,243,101 +0.00(+0.00%)
Jan 18, 2008 39.17 39.74 38.00 38.35 29,243,101 -0.71(-1.82%)
Jan 17, 2008 40.06 40.20 38.90 39.06 23,282,765 -0.90(-2.25%)
Jan 16, 2008 39.95 40.27 39.58 39.96 29,029,760 +0.61(+1.55%)
Jan 15, 2008 39.61 40.00 39.00 39.35 19,678,120 -0.65(-1.63%)
Jan 14, 2008 39.10 40.58 39.05 40.00 29,197,674 +1.37(+3.55%)
Jan 11, 2008 37.84 39.07 37.33 38.63 32,469,343 +0.64(+1.68%)
Jan 10, 2008 37.53 38.79 37.00 37.99 22,563,256 +0.20(+0.53%)
Jan 09, 2008 36.06 37.87 36.00 37.79 27,370,838 +1.80(+5.00%)
Jan 08, 2008 36.46 37.45 35.97 35.99 27,124,170 -0.46(-1.26%)
Jan 07, 2008 37.05 37.31 35.78 36.45 26,565,687 -0.58(-1.57%)
Jan 04, 2008 37.39 38.22 36.90 37.03 29,638,480 -0.87(-2.30%)
Jan 03, 2008 38.27 38.39 37.73 37.90 15,127,244 -0.49(-1.28%)
Jan 02, 2008 38.23 39.80 38.12 38.39 28,963,128 -0.96(-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.