Stock Quote

Qualcomm, Inc. (NQ: QCOM )

179.43 USD -1.13 (-0.63%)
Official Closing Price Updated: 4:37 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 49.45 49.50 48.50 48.54 20,200,142 -0.68(-1.38%)
May 29, 2008 48.37 49.30 48.26 49.22 21,432,116 +0.90(+1.86%)
May 28, 2008 48.92 48.94 48.01 48.32 16,495,646 -0.53(-1.08%)
May 27, 2008 48.03 48.96 47.40 48.85 22,922,647 +1.09(+2.28%)
May 26, 2008 45.78 48.10 45.75 47.76 28,220,481 +0.00(+0.00%)
May 23, 2008 45.78 48.10 45.75 47.76 28,220,481 +1.89(+4.12%)
May 22, 2008 46.38 46.45 45.75 45.87 16,485,516 -0.31(-0.67%)
May 21, 2008 46.27 47.35 45.99 46.18 21,030,749 +0.12(+0.26%)
May 20, 2008 46.93 47.01 45.67 46.06 20,302,803 -1.29(-2.72%)
May 19, 2008 46.62 48.36 46.54 47.35 29,011,135 +0.45(+0.96%)
May 16, 2008 45.31 46.95 44.95 46.90 31,348,352 +1.90(+4.22%)
May 15, 2008 44.05 45.04 44.01 45.00 15,732,381 +0.87(+1.97%)
May 14, 2008 44.79 45.00 44.04 44.13 15,917,984 -0.44(-0.99%)
May 13, 2008 44.63 44.78 43.89 44.57 13,056,656 -0.06(-0.13%)
May 12, 2008 43.71 44.65 43.47 44.63 13,162,650 +0.91(+2.08%)
May 09, 2008 43.40 44.27 43.40 43.72 8,393,432 -0.38(-0.86%)
May 08, 2008 43.86 44.61 43.56 44.10 12,363,915 +0.56(+1.29%)
May 07, 2008 44.51 44.68 43.47 43.54 14,030,956 -1.01(-2.27%)
May 06, 2008 43.77 44.71 43.38 44.55 13,544,521 +0.62(+1.41%)
May 05, 2008 44.08 44.37 43.62 43.93 9,921,526 -0.40(-0.90%)
May 02, 2008 44.67 44.90 44.01 44.33 15,634,200 -0.03(-0.07%)
May 01, 2008 43.20 44.36 42.83 44.36 14,910,935 +1.17(+2.71%)
Apr 30, 2008 43.65 44.00 43.10 43.19 15,928,342 -0.57(-1.30%)
Apr 29, 2008 43.22 43.90 43.18 43.76 11,307,475 +0.47(+1.09%)
Apr 28, 2008 43.18 44.01 43.11 43.29 14,297,005 +0.05(+0.12%)
Apr 25, 2008 43.07 43.48 42.46 43.24 14,281,410 +0.08(+0.19%)
Apr 24, 2008 41.87 43.92 41.84 43.16 20,446,791 +1.27(+3.03%)
Apr 23, 2008 42.07 42.31 41.71 41.89 18,108,770 +0.34(+0.82%)
Apr 22, 2008 42.44 42.44 41.25 41.55 16,060,433 -1.07(-2.51%)
Apr 21, 2008 42.28 42.70 42.16 42.62 16,524,362 +0.07(+0.16%)
Apr 18, 2008 42.59 43.00 42.20 42.55 29,488,665 +0.48(+1.14%)
Apr 17, 2008 41.91 42.22 41.43 42.07 13,976,888 -0.19(-0.45%)
Apr 16, 2008 41.59 42.45 41.57 42.26 15,890,007 +1.07(+2.60%)
Apr 15, 2008 41.44 42.00 40.65 41.19 10,834,176 -0.17(-0.41%)
Apr 14, 2008 41.23 41.84 41.00 41.36 8,248,974 -0.04(-0.10%)
Apr 11, 2008 41.50 42.37 41.39 41.40 15,012,187 -1.18(-2.77%)
Apr 10, 2008 41.61 42.76 41.51 42.58 16,733,462 +1.07(+2.58%)
Apr 09, 2008 42.08 42.19 41.18 41.51 12,227,884 -0.57(-1.35%)
Apr 08, 2008 41.30 42.27 41.27 42.08 14,403,081 +0.41(+0.98%)
Apr 07, 2008 42.11 42.35 41.51 41.67 12,146,595 -0.38(-0.90%)
Apr 04, 2008 42.09 42.66 41.72 42.05 15,688,837 +0.16(+0.38%)
Apr 03, 2008 41.71 42.34 41.70 41.89 15,363,519 -0.06(-0.14%)
Apr 02, 2008 42.37 42.46 41.44 41.95 20,230,966 -0.27(-0.64%)
Apr 01, 2008 41.25 42.36 40.84 42.22 27,579,301 +1.22(+2.98%)
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%)
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.