Stock Quote

Qualcomm, Inc. (NQ: QCOM )

182.58 USD -1.16 (-0.63%)
Streaming Delayed Price Updated: 1:49 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 45.72 45.94 44.34 44.37 21,945,595 -1.28(-2.80%)
Jun 27, 2008 45.11 46.08 44.81 45.65 26,881,451 +0.54(+1.20%)
Jun 26, 2008 46.67 46.85 45.09 45.11 23,792,212 -2.05(-4.35%)
Jun 25, 2008 46.78 47.78 46.51 47.16 24,574,008 +0.89(+1.92%)
Jun 24, 2008 47.52 47.75 45.79 46.27 30,509,900 -1.54(-3.22%)
Jun 23, 2008 48.87 49.00 47.73 47.81 15,831,447 -0.72(-1.48%)
Jun 20, 2008 49.81 49.86 47.89 48.53 37,479,391 -1.83(-3.63%)
Jun 19, 2008 48.87 50.82 48.79 50.36 25,733,118 +1.26(+2.57%)
Jun 18, 2008 48.35 49.53 48.05 49.10 24,225,991 +0.47(+0.97%)
Jun 17, 2008 49.78 49.81 48.44 48.63 17,363,466 -0.91(-1.84%)
Jun 16, 2008 49.39 50.18 49.19 49.54 21,732,968 -0.45(-0.90%)
Jun 13, 2008 49.38 50.00 48.75 49.99 25,822,254 +1.01(+2.06%)
Jun 12, 2008 47.80 49.36 47.22 48.98 42,783,438 +2.67(+5.77%)
Jun 11, 2008 47.28 47.40 46.30 46.31 18,079,404 -1.11(-2.34%)
Jun 10, 2008 47.74 48.10 46.45 47.42 19,610,307 +0.31(+0.66%)
Jun 09, 2008 47.40 47.48 46.30 47.11 18,893,469 -0.03(-0.06%)
Jun 06, 2008 49.03 49.11 46.87 47.14 25,267,864 -2.25(-4.56%)
Jun 05, 2008 48.25 49.39 47.93 49.39 23,046,416 +0.94(+1.94%)
Jun 04, 2008 46.66 48.56 46.60 48.45 25,562,167 +1.46(+3.11%)
Jun 03, 2008 48.55 48.55 46.60 46.99 22,860,777 -0.71(-1.49%)
Jun 02, 2008 48.61 48.69 46.98 47.70 18,561,004 -0.84(-1.73%)
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%)
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.