Stock Quote

Qualcomm, Inc. (NQ: QCOM )

177.03 USD +1.40 (+0.80%)
Official Closing Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 55.11 56.00 54.77 55.34 21,965,348 -0.30(-0.54%)
Jul 30, 2008 55.06 55.65 53.97 55.64 24,487,864 +0.72(+1.31%)
Jul 29, 2008 54.92 54.97 53.20 54.92 21,161,689 +1.50(+2.81%)
Jul 28, 2008 54.41 55.22 53.25 53.42 23,127,034 -1.03(-1.89%)
Jul 25, 2008 52.83 55.05 52.70 54.45 34,493,539 +2.02(+3.85%)
Jul 24, 2008 53.50 54.51 51.60 52.43 106,649,119 +7.61(+16.98%)
Jul 23, 2008 43.42 45.08 42.75 44.82 43,313,421 +0.72(+1.63%)
Jul 22, 2008 44.85 45.98 42.69 44.10 29,538,050 -1.18(-2.61%)
Jul 21, 2008 45.49 46.00 44.55 45.28 14,501,732 +0.09(+0.20%)
Jul 18, 2008 45.40 45.74 45.01 45.19 22,396,670 -0.37(-0.81%)
Jul 17, 2008 47.56 47.96 45.07 45.56 31,480,168 -1.42(-3.02%)
Jul 16, 2008 46.88 47.10 45.91 46.98 25,861,851 +0.08(+0.17%)
Jul 15, 2008 47.64 48.34 45.94 46.90 28,348,253 -0.94(-1.96%)
Jul 14, 2008 48.80 49.26 47.60 47.84 25,793,796 -0.49(-1.01%)
Jul 11, 2008 47.61 49.00 47.22 48.33 23,071,046 +0.16(+0.33%)
Jul 10, 2008 46.87 48.38 46.48 48.17 26,129,567 +1.59(+3.41%)
Jul 09, 2008 47.70 48.12 46.53 46.58 24,825,760 -0.97(-2.04%)
Jul 08, 2008 45.42 47.60 45.40 47.55 28,477,301 +2.19(+4.83%)
Jul 07, 2008 45.97 46.59 44.75 45.36 20,128,527 +0.31(+0.69%)
Jul 04, 2008 45.55 45.93 44.93 45.05 8,972,805 +0.00(+0.00%)
Jul 03, 2008 45.55 45.93 44.93 45.05 8,972,805 +0.00(+0.00%)
Jul 02, 2008 46.19 46.64 45.01 45.05 23,220,403 -0.77(-1.68%)
Jul 01, 2008 44.15 45.85 44.15 45.82 29,963,859 +1.45(+3.27%)
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%)
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.