Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.74 USD -4.97 (-2.75%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 41.05 43.17 40.72 42.97 29,729,217 +3.09(+7.75%)
Sep 29, 2008 45.00 45.57 30.87 39.88 50,886,518 -5.96(-13.00%)
Sep 26, 2008 45.49 46.24 44.83 45.84 21,145,249 -0.70(-1.50%)
Sep 25, 2008 45.92 47.23 45.33 46.54 16,768,198 +1.25(+2.76%)
Sep 24, 2008 46.11 46.46 44.52 45.29 19,089,864 -0.62(-1.35%)
Sep 23, 2008 46.30 47.57 45.43 45.91 20,852,319 -0.05(-0.11%)
Sep 22, 2008 48.41 48.74 45.74 45.96 18,505,423 -2.78(-5.70%)
Sep 19, 2008 48.75 49.25 37.82 48.74 37,744,393 +2.04(+4.37%)
Sep 18, 2008 45.99 47.50 44.18 46.70 39,082,229 +1.76(+3.92%)
Sep 17, 2008 46.83 47.27 44.94 44.94 30,118,493 -2.98(-6.22%)
Sep 16, 2008 46.55 48.70 45.51 47.92 31,271,469 +1.10(+2.35%)
Sep 15, 2008 46.53 48.29 46.38 46.82 20,254,636 -1.10(-2.30%)
Sep 12, 2008 48.41 49.00 47.50 47.92 19,512,964 -1.17(-2.38%)
Sep 11, 2008 46.49 49.25 46.41 49.09 26,527,320 +2.36(+5.05%)
Sep 10, 2008 46.55 47.46 46.25 46.73 26,323,407 +1.12(+2.46%)
Sep 09, 2008 46.42 46.85 45.48 45.61 27,672,168 -0.67(-1.45%)
Sep 08, 2008 48.30 48.57 46.08 46.28 32,833,037 -1.39(-2.92%)
Sep 05, 2008 47.58 48.45 46.74 47.67 26,351,795 -0.87(-1.79%)
Sep 04, 2008 49.04 50.09 48.51 48.54 30,974,046 -0.72(-1.46%)
Sep 03, 2008 50.81 50.81 48.60 49.26 29,896,581 -1.91(-3.73%)
Sep 02, 2008 53.31 53.54 50.89 51.17 20,056,675 -1.48(-2.81%)
Aug 29, 2008 53.17 53.59 52.22 52.65 14,512,255 -1.32(-2.45%)
Aug 28, 2008 54.37 54.49 53.86 53.97 9,641,516 -0.11(-0.20%)
Aug 27, 2008 53.53 54.74 53.01 54.08 11,244,917 +0.58(+1.08%)
Aug 26, 2008 53.97 54.50 52.89 53.50 11,598,043 -0.38(-0.71%)
Aug 25, 2008 54.86 55.06 53.71 53.88 11,772,722 -1.53(-2.76%)
Aug 22, 2008 55.13 55.76 54.39 55.41 8,053,462 +0.70(+1.28%)
Aug 21, 2008 54.95 55.10 54.12 54.71 13,137,491 -0.24(-0.44%)
Aug 20, 2008 55.05 55.59 54.53 54.95 16,889,560 +0.16(+0.29%)
Aug 19, 2008 55.09 55.84 54.41 54.79 10,956,944 -0.55(-0.99%)
Aug 18, 2008 56.44 56.73 55.01 55.34 12,194,994 -1.03(-1.83%)
Aug 15, 2008 56.52 56.88 55.37 56.37 18,915,942 +0.02(+0.04%)
Aug 14, 2008 55.05 56.50 55.01 56.35 16,256,471 +0.96(+1.73%)
Aug 13, 2008 54.05 56.02 53.90 55.39 17,388,979 +1.18(+2.18%)
Aug 12, 2008 54.48 54.81 53.81 54.21 14,587,330 -0.21(-0.39%)
Aug 11, 2008 55.89 56.00 53.87 54.42 20,910,206 -1.44(-2.58%)
Aug 08, 2008 54.39 56.00 54.21 55.86 26,044,955 +0.48(+0.87%)
Aug 07, 2008 55.29 55.89 54.70 55.38 14,647,055 -0.18(-0.32%)
Aug 06, 2008 55.30 55.90 54.79 55.56 14,692,582 -0.17(-0.31%)
Aug 05, 2008 53.52 55.75 53.34 55.73 23,778,695 +2.86(+5.41%)
Aug 04, 2008 54.44 54.49 52.45 52.87 26,330,567 -2.60(-4.69%)
Aug 01, 2008 55.49 55.90 53.98 55.47 21,661,694 +0.13(+0.23%)
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%)
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.