Stock Quote

Qualcomm, Inc. (NQ: QCOM )

164.93 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 42.01 42.12 40.60 41.12 22,835,443 -1.27(-3.00%)
Feb 29, 2008 42.62 42.90 42.11 42.39 19,701,757 -0.93(-2.15%)
Feb 28, 2008 43.40 43.93 43.00 43.32 11,547,571 -0.47(-1.07%)
Feb 27, 2008 43.45 44.22 43.02 43.79 14,585,437 +0.15(+0.34%)
Feb 26, 2008 43.68 44.39 43.12 43.64 17,129,768 -0.08(-0.18%)
Feb 25, 2008 43.37 44.26 43.02 43.72 18,324,760 +0.25(+0.58%)
Feb 22, 2008 42.76 44.85 42.35 43.47 25,326,524 +1.05(+2.48%)
Feb 21, 2008 43.36 43.59 42.14 42.42 17,223,473 -0.95(-2.19%)
Feb 20, 2008 42.00 43.49 41.75 43.37 18,768,763 +1.42(+3.38%)
Feb 19, 2008 42.55 43.19 41.72 41.95 18,927,586 -0.25(-0.59%)
Feb 18, 2008 40.31 42.26 40.21 42.20 21,907,331 +0.00(+0.00%)
Feb 15, 2008 40.31 42.26 40.21 42.20 21,906,861 +1.33(+3.25%)
Feb 14, 2008 41.94 41.98 40.74 40.87 15,620,628 -1.14(-2.71%)
Feb 13, 2008 41.44 42.35 41.32 42.01 17,547,116 +1.07(+2.61%)
Feb 12, 2008 42.25 42.31 40.75 40.94 22,978,711 -0.92(-2.20%)
Feb 11, 2008 41.93 42.40 41.66 41.86 18,786,524 -0.06(-0.14%)
Feb 08, 2008 40.57 41.95 40.56 41.92 20,466,205 +0.98(+2.39%)
Feb 07, 2008 39.12 41.47 38.95 40.94 29,025,843 +1.29(+3.25%)
Feb 06, 2008 40.94 41.00 39.50 39.65 19,952,776 -1.07(-2.63%)
Feb 05, 2008 41.05 41.73 40.57 40.72 20,432,511 -1.13(-2.70%)
Feb 04, 2008 42.04 42.50 41.38 41.85 12,059,081 -0.35(-0.83%)
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.