Stock Quote

Qualcomm, Inc. (NQ: QCOM )

165.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 40.30 41.08 40.00 40.30 27,358,124 +0.05(+0.12%)
Feb 27, 2007 41.05 41.67 40.00 40.25 38,796,875 -2.40(-5.63%)
Feb 26, 2007 43.26 43.30 42.25 42.65 24,306,683 -0.71(-1.64%)
Feb 23, 2007 43.20 43.61 42.57 43.36 24,754,431 +0.57(+1.33%)
Feb 22, 2007 42.22 42.80 42.03 42.79 18,044,208 +0.74(+1.76%)
Feb 21, 2007 42.25 42.58 41.84 42.05 21,788,604 -0.65(-1.52%)
Feb 20, 2007 41.98 42.78 41.86 42.70 22,376,473 +0.19(+0.45%)
Feb 16, 2007 41.11 43.38 40.85 42.51 53,781,961 +1.20(+2.90%)
Feb 15, 2007 40.26 41.44 40.15 41.31 37,990,064 +1.65(+4.16%)
Feb 14, 2007 38.25 39.95 38.25 39.66 31,707,910 +1.59(+4.18%)
Feb 13, 2007 38.26 38.68 38.00 38.07 16,057,657 +0.02(+0.05%)
Feb 12, 2007 38.73 38.80 37.91 38.05 16,559,638 -0.26(-0.68%)
Feb 09, 2007 38.84 38.99 37.89 38.31 21,305,800 +0.05(+0.13%)
Feb 08, 2007 37.56 38.69 37.12 38.26 20,890,651 +0.68(+1.81%)
Feb 07, 2007 37.79 37.89 37.34 37.58 16,080,461 -0.10(-0.27%)
Feb 06, 2007 37.87 37.97 37.23 37.68 18,493,874 -0.23(-0.61%)
Feb 05, 2007 37.20 38.12 37.00 37.91 18,373,421 +0.72(+1.94%)
Feb 02, 2007 37.43 37.52 37.00 37.19 15,599,197 -0.22(-0.59%)
Feb 01, 2007 37.80 37.82 37.05 37.41 16,678,372 -0.25(-0.66%)
Jan 31, 2007 37.09 37.90 36.81 37.66 15,703,054 +0.49(+1.32%)
Jan 30, 2007 37.17 37.41 36.94 37.17 13,357,670 +0.02(+0.05%)
Jan 29, 2007 37.00 37.56 36.80 37.15 18,989,583 -0.36(-0.96%)
Jan 26, 2007 38.27 38.39 37.35 37.51 20,681,671 -0.65(-1.70%)
Jan 25, 2007 39.88 39.91 38.15 38.16 28,183,271 -0.46(-1.19%)
Jan 24, 2007 38.46 39.30 38.31 38.62 25,615,193 +0.49(+1.29%)
Jan 23, 2007 38.49 39.07 38.05 38.13 17,229,621 -0.38(-0.99%)
Jan 22, 2007 39.04 39.08 38.12 38.51 19,129,896 -0.36(-0.93%)
Jan 19, 2007 38.22 39.18 38.13 38.87 17,490,069 +0.38(+0.99%)
Jan 18, 2007 39.10 39.35 38.33 38.49 16,414,510 -0.70(-1.79%)
Jan 17, 2007 39.17 39.96 39.00 39.19 17,041,076 -0.28(-0.71%)
Jan 16, 2007 39.80 39.95 39.04 39.47 13,712,279 -0.15(-0.38%)
Jan 12, 2007 39.25 39.94 39.12 39.62 14,335,925 +0.14(+0.35%)
Jan 11, 2007 38.66 39.64 38.10 39.48 20,549,237 +0.93(+2.41%)
Jan 10, 2007 37.65 38.56 37.59 38.55 14,333,752 +0.71(+1.88%)
Jan 09, 2007 38.50 38.65 37.84 37.84 15,948,784 -0.42(-1.10%)
Jan 08, 2007 38.75 38.75 38.00 38.26 13,545,207 -0.43(-1.11%)
Jan 05, 2007 38.90 38.94 37.87 38.69 18,403,655 -0.46(-1.17%)
Jan 04, 2007 37.79 39.40 37.40 39.15 26,169,066 +1.69(+4.51%)
Jan 03, 2007 37.77 38.77 36.79 37.46 24,184,810 -0.33(-0.87%)
Dec 29, 2006 37.80 38.37 37.57 37.79 10,863,127 +0.10(+0.27%)
Dec 28, 2006 37.52 38.01 37.45 37.69 11,385,997 +0.12(+0.32%)
Dec 27, 2006 37.82 38.15 37.56 37.57 9,025,356 -0.05(-0.13%)
Dec 26, 2006 37.54 38.17 37.42 37.62 11,149,380 -0.19(-0.50%)
Dec 22, 2006 37.54 38.29 37.50 37.81 23,678,793 -0.73(-1.89%)
Dec 21, 2006 38.31 38.61 38.00 38.54 12,024,629 +0.23(+0.60%)
Dec 20, 2006 38.50 39.10 38.25 38.31 9,899,391 -0.18(-0.47%)
Dec 19, 2006 38.72 38.91 38.37 38.49 14,448,027 -0.58(-1.48%)
Dec 18, 2006 39.69 40.10 38.83 39.07 13,646,251 -0.43(-1.09%)
Dec 15, 2006 39.60 40.00 39.29 39.50 21,097,070 +0.09(+0.23%)
Dec 14, 2006 38.58 39.60 38.38 39.41 16,745,680 +0.98(+2.55%)
Dec 13, 2006 39.25 39.30 38.11 38.43 21,438,095 -0.44(-1.13%)
Dec 12, 2006 38.82 39.07 38.13 38.87 15,956,518 -0.06(-0.15%)
Dec 11, 2006 39.25 39.95 38.88 38.93 19,601,021 -0.61(-1.54%)
Dec 08, 2006 39.00 40.27 38.78 39.54 18,042,340 +0.40(+1.02%)
Dec 07, 2006 39.52 40.99 39.11 39.14 26,866,455 -0.04(-0.10%)
Dec 06, 2006 38.83 39.38 38.45 39.18 19,758,224 +0.44(+1.14%)
Dec 05, 2006 37.75 39.43 37.61 38.74 33,695,007 +1.24(+3.31%)
Dec 04, 2006 36.69 37.58 36.54 37.50 20,937,899 +1.15(+3.16%)
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.