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 (%)
May 30, 2008 35.59 35.63 34.91 34.94 28,066,728 -0.49(-1.38%)
May 29, 2008 34.81 35.48 34.73 35.42 29,778,472 +0.65(+1.86%)
May 28, 2008 35.21 35.22 34.55 34.78 22,919,582 -0.38(-1.08%)
May 27, 2008 34.57 35.24 34.11 35.16 31,849,466 +0.78(+2.28%)
May 26, 2008 32.95 34.62 32.93 34.37 39,210,444 +0.00(+0.00%)
May 23, 2008 32.95 34.62 32.93 34.37 39,210,444 +1.36(+4.12%)
May 22, 2008 33.38 33.43 32.93 33.01 22,905,506 -0.22(-0.67%)
May 21, 2008 33.30 34.08 33.10 33.24 29,220,798 +0.09(+0.26%)
May 20, 2008 33.78 33.83 32.87 33.15 28,209,370 -0.93(-2.72%)
May 19, 2008 33.55 34.81 33.50 34.08 40,309,008 +0.32(+0.96%)
May 16, 2008 32.61 33.79 32.35 33.75 43,556,408 +1.37(+4.22%)
May 15, 2008 31.70 32.42 31.67 32.39 21,859,076 +0.63(+1.97%)
May 14, 2008 32.24 32.39 31.70 31.76 22,116,960 -0.32(-0.99%)
May 13, 2008 32.12 32.23 31.59 32.08 18,141,338 -0.04(-0.13%)
May 12, 2008 31.46 32.14 31.29 32.12 18,288,610 +0.65(+2.08%)
May 09, 2008 31.24 31.86 31.24 31.47 11,662,105 -0.27(-0.86%)
May 08, 2008 31.57 32.11 31.35 31.74 17,178,822 +0.40(+1.29%)
May 07, 2008 32.03 32.16 31.29 31.34 19,495,062 -0.73(-2.27%)
May 06, 2008 31.50 32.18 31.22 32.06 18,819,194 +0.45(+1.41%)
May 05, 2008 31.73 31.93 31.39 31.62 13,785,288 -0.29(-0.90%)
May 02, 2008 32.15 32.31 31.67 31.91 21,722,660 -0.02(-0.07%)
May 01, 2008 31.09 31.93 30.83 31.93 20,717,734 +0.84(+2.71%)
Apr 30, 2008 31.42 31.67 31.02 31.08 22,131,352 -0.41(-1.30%)
Apr 29, 2008 31.11 31.60 31.08 31.49 15,710,970 +0.34(+1.09%)
Apr 28, 2008 31.08 31.67 31.03 31.16 19,864,720 +0.04(+0.12%)
Apr 25, 2008 31.00 31.29 30.56 31.12 19,843,050 +0.06(+0.19%)
Apr 24, 2008 30.13 31.61 30.11 31.06 28,409,432 +0.91(+3.03%)
Apr 23, 2008 30.28 30.45 30.02 30.15 25,160,908 +0.24(+0.82%)
Apr 22, 2008 30.54 30.54 29.69 29.90 22,314,882 -0.77(-2.51%)
Apr 21, 2008 30.43 30.73 30.34 30.67 22,959,480 +0.05(+0.16%)
Apr 18, 2008 30.65 30.95 30.37 30.62 40,972,500 +0.35(+1.14%)
Apr 17, 2008 30.16 30.39 29.82 30.28 19,419,938 -0.14(-0.45%)
Apr 16, 2008 29.93 30.55 29.92 30.42 22,078,088 +0.77(+2.60%)
Apr 15, 2008 29.83 30.23 29.26 29.65 15,053,353 -0.12(-0.41%)
Apr 14, 2008 29.67 30.11 29.51 29.77 11,461,390 -0.03(-0.10%)
Apr 11, 2008 29.87 30.49 29.79 29.80 20,858,416 -0.85(-2.77%)
Apr 10, 2008 29.95 30.78 29.88 30.65 23,250,010 +0.77(+2.58%)
Apr 09, 2008 30.29 30.36 29.64 29.88 16,989,816 -0.41(-1.35%)
Apr 08, 2008 29.72 30.42 29.70 30.29 20,012,104 +0.30(+0.98%)
Apr 07, 2008 30.31 30.48 29.88 29.99 16,876,870 -0.27(-0.90%)
Apr 04, 2008 30.29 30.70 30.03 30.26 21,798,576 +0.12(+0.38%)
Apr 03, 2008 30.02 30.47 30.01 30.15 21,346,568 -0.04(-0.14%)
Apr 02, 2008 30.49 30.56 29.83 30.19 28,109,556 -0.19(-0.64%)
Apr 01, 2008 29.69 30.49 29.39 30.39 38,319,568 +0.88(+2.98%)
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%)
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.