Stock Quote

Qualcomm, Inc. (NQ: QCOM )

118.38 -1.16 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 31.00 31.15 29.84 30.27 31,770,382 -0.54(-1.76%)
Apr 29, 2009 30.45 31.15 30.04 30.81 25,074,988 +0.60(+1.99%)
Apr 28, 2009 30.49 31.13 30.09 30.21 24,548,326 -0.67(-2.15%)
Apr 27, 2009 30.29 31.89 30.25 30.87 53,389,656 +1.29(+4.38%)
Apr 24, 2009 29.21 29.76 28.61 29.58 26,487,048 +0.45(+1.55%)
Apr 23, 2009 29.40 29.51 28.40 29.13 31,183,268 +0.44(+1.52%)
Apr 22, 2009 28.61 29.39 28.50 28.69 34,843,672 -0.11(-0.37%)
Apr 21, 2009 28.33 28.85 28.09 28.80 25,659,464 +0.46(+1.61%)
Apr 20, 2009 28.68 28.94 28.08 28.34 25,188,054 -0.97(-3.29%)
Apr 17, 2009 29.76 29.86 29.14 29.31 28,913,086 -0.47(-1.58%)
Apr 16, 2009 29.47 29.83 29.14 29.78 26,647,294 +0.53(+1.81%)
Apr 15, 2009 28.84 29.29 28.69 29.25 21,589,684 +0.07(+0.25%)
Apr 14, 2009 29.17 29.44 28.89 29.18 22,149,426 -0.06(-0.20%)
Apr 13, 2009 29.28 29.42 28.98 29.24 18,292,394 -0.55(-1.85%)
Apr 09, 2009 29.16 30.04 29.10 29.79 29,410,726 +1.02(+3.56%)
Apr 08, 2009 28.53 28.97 28.27 28.76 22,963,120 +0.62(+2.19%)
Apr 07, 2009 28.71 28.80 27.90 28.15 22,389,542 -0.93(-3.20%)
Apr 06, 2009 28.93 29.09 28.37 29.08 23,600,110 -0.38(-1.29%)
Apr 03, 2009 29.67 29.67 29.06 29.46 25,692,038 -0.09(-0.29%)
Apr 02, 2009 28.57 29.70 28.41 29.54 48,236,772 +1.17(+4.11%)
Apr 01, 2009 27.37 28.43 27.22 28.38 28,431,364 +0.55(+1.98%)
Mar 31, 2009 27.53 28.33 27.35 27.83 38,720,308 +0.74(+2.75%)
Mar 30, 2009 27.27 27.58 26.69 27.08 25,521,662 -1.19(-4.22%)
Mar 26, 2009 27.73 28.39 27.68 28.28 33,092,982 +0.74(+2.70%)
Mar 25, 2009 27.27 27.88 26.73 27.53 34,141,416 +0.34(+1.24%)
Mar 24, 2009 27.49 27.59 27.00 27.20 25,268,652 -0.56(-2.04%)
Mar 23, 2009 27.05 27.91 26.82 27.76 31,422,812 +1.26(+4.75%)
Mar 20, 2009 26.93 27.21 26.21 26.50 39,128,764 -0.41(-1.54%)
Mar 19, 2009 27.22 27.38 26.75 26.92 35,189,776 -0.22(-0.82%)
Mar 18, 2009 26.28 27.61 26.27 27.14 36,898,644 +0.46(+1.72%)
Mar 17, 2009 25.96 26.72 25.74 26.68 28,515,390 +1.05(+4.10%)
Mar 16, 2009 26.38 26.43 25.56 25.63 21,650,768 -0.65(-2.48%)
Mar 13, 2009 26.20 26.34 25.69 26.28 24,783,264 -0.03(-0.11%)
Mar 12, 2009 25.35 26.44 25.27 26.31 38,179,404 +1.03(+4.07%)
Mar 11, 2009 25.32 25.56 24.71 25.28 33,081,364 -0.01(-0.03%)
Mar 10, 2009 23.96 25.31 23.86 25.29 46,759,424 +1.69(+7.15%)
Mar 09, 2009 23.81 24.73 23.48 23.60 31,944,258 -0.45(-1.87%)
Mar 06, 2009 24.84 25.08 23.36 24.05 46,715,200 -0.72(-2.89%)
Mar 05, 2009 24.71 25.35 24.67 24.77 38,135,704 -0.08(-0.32%)
Mar 04, 2009 24.41 25.22 24.23 24.84 36,113,664 +1.39(+5.95%)
Mar 02, 2009 23.55 24.16 23.34 23.45 32,052,318 -0.46(-1.91%)
Feb 27, 2009 23.88 24.47 23.83 23.91 34,985,668 -0.16(-0.68%)
Feb 26, 2009 24.50 25.30 24.01 24.07 34,601,808 -0.19(-0.80%)
Feb 25, 2009 24.38 24.84 23.68 24.27 29,434,870 -0.40(-1.62%)
Feb 24, 2009 23.72 24.82 23.64 24.67 35,922,548 +1.22(+5.22%)
Feb 23, 2009 24.19 24.49 23.36 23.44 28,348,484 -0.92(-3.79%)
Feb 20, 2009 23.96 24.72 23.91 24.37 31,798,332 +0.16(+0.68%)
Feb 19, 2009 24.82 25.09 24.16 24.20 28,476,294 -0.34(-1.40%)
Feb 18, 2009 25.03 25.16 24.32 24.54 32,447,888 -0.29(-1.15%)
Feb 17, 2009 25.17 25.42 24.39 24.83 31,163,398 -0.69(-2.69%)
Feb 13, 2009 25.28 26.01 25.28 25.52 25,504,706 +0.10(+0.39%)
Feb 12, 2009 24.79 25.60 24.41 25.42 36,460,432 +0.67(+2.69%)
Feb 11, 2009 24.88 25.43 24.26 24.75 30,011,522 -0.29(-1.17%)
Feb 10, 2009 25.93 26.21 24.81 25.04 34,430,052 -1.17(-4.45%)
Feb 09, 2009 25.92 26.39 25.75 26.21 23,566,132 +0.24(+0.91%)
Feb 06, 2009 25.22 26.20 24.76 25.97 38,319,500 +0.92(+3.65%)
Feb 05, 2009 24.01 25.34 23.64 25.06 42,538,708 +0.87(+3.58%)
Feb 04, 2009 24.53 24.99 24.09 24.19 28,510,680 -0.28(-1.14%)
Feb 03, 2009 24.79 25.07 23.86 24.47 45,413,556 -0.77(-3.03%)
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.