Stock Quote

Qualcomm, Inc. (NQ: QCOM )

118.38 -1.16 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.49 30.81 29.55 29.56 29,849,936 -0.67(-2.22%)
Oct 29, 2009 30.04 30.43 29.94 30.23 28,534,110 +0.46(+1.54%)
Oct 28, 2009 29.38 30.02 29.32 29.77 31,599,724 +0.45(+1.54%)
Oct 27, 2009 29.19 29.55 29.10 29.32 21,096,268 +0.23(+0.79%)
Oct 26, 2009 29.01 29.65 28.87 29.09 23,875,820 -0.01(-0.05%)
Oct 23, 2009 29.22 29.40 28.99 29.11 22,888,024 -0.27(-0.92%)
Oct 22, 2009 29.13 29.49 28.71 29.38 35,429,276 -0.24(-0.80%)
Oct 21, 2009 29.51 30.00 29.51 29.61 24,561,348 +0.07(+0.24%)
Oct 20, 2009 29.92 30.00 29.39 29.54 24,362,380 -0.54(-1.79%)
Oct 19, 2009 30.03 30.28 29.72 30.08 18,351,188 +0.07(+0.24%)
Oct 16, 2009 30.38 30.44 29.55 30.01 31,805,832 -0.35(-1.15%)
Oct 15, 2009 30.12 30.38 29.95 30.36 22,209,572 +0.16(+0.52%)
Oct 14, 2009 29.92 30.29 29.76 30.20 32,209,742 +0.67(+2.28%)
Oct 13, 2009 29.77 29.92 29.38 29.53 21,587,392 -0.18(-0.60%)
Oct 12, 2009 29.95 30.04 29.46 29.71 19,200,752 -0.11(-0.38%)
Oct 09, 2009 29.65 29.87 28.96 29.82 48,382,900 +0.18(+0.60%)
Oct 08, 2009 30.52 30.52 29.59 29.64 34,148,152 -0.52(-1.73%)
Oct 07, 2009 30.34 30.51 30.05 30.17 21,435,822 -0.31(-1.03%)
Oct 06, 2009 30.24 31.04 30.19 30.48 34,369,636 +0.49(+1.62%)
Oct 05, 2009 29.75 30.24 29.56 29.99 24,885,616 +0.36(+1.21%)
Oct 02, 2009 30.31 30.48 29.48 29.64 48,539,592 -0.90(-2.95%)
Oct 01, 2009 31.90 31.92 30.39 30.54 44,644,752 -1.63(-5.07%)
Sep 30, 2009 32.70 32.78 31.83 32.17 28,332,926 -0.37(-1.14%)
Sep 29, 2009 32.85 32.92 32.36 32.54 22,103,786 -0.34(-1.02%)
Sep 28, 2009 32.28 33.15 32.20 32.88 25,862,372 +0.91(+2.84%)
Sep 25, 2009 31.80 32.28 31.68 31.97 27,254,310 +0.03(+0.09%)
Sep 24, 2009 31.77 32.08 31.60 31.94 26,576,812 +0.31(+0.97%)
Sep 23, 2009 31.90 32.12 31.60 31.63 24,995,522 -0.26(-0.81%)
Sep 22, 2009 32.17 32.17 31.70 31.89 20,602,556 -0.20(-0.62%)
Sep 21, 2009 31.50 32.17 31.47 32.09 20,438,054 +0.29(+0.92%)
Sep 18, 2009 32.43 32.46 31.47 31.80 43,170,920 -0.40(-1.24%)
Sep 17, 2009 32.54 32.65 32.09 32.20 24,529,124 -0.49(-1.51%)
Sep 16, 2009 32.78 32.85 32.14 32.69 29,008,578 -0.03(-0.09%)
Sep 15, 2009 32.90 32.99 32.64 32.72 21,561,020 -0.34(-1.04%)
Sep 14, 2009 33.01 33.24 32.75 33.06 16,748,334 -0.27(-0.82%)
Sep 11, 2009 33.36 33.41 32.84 33.33 14,635,034 -0.03(-0.09%)
Sep 10, 2009 33.00 33.43 32.82 33.36 19,953,066 +0.31(+0.93%)
Sep 09, 2009 32.73 33.28 32.33 33.05 31,116,084 +0.14(+0.43%)
Sep 08, 2009 32.83 32.93 32.55 32.91 21,502,294 +0.21(+0.66%)
Sep 04, 2009 32.20 32.88 32.00 32.70 20,534,374 +0.50(+1.55%)
Sep 03, 2009 32.33 32.40 31.56 32.20 43,840,100 -0.29(-0.88%)
Sep 02, 2009 32.18 32.76 31.95 32.48 19,692,170 +0.05(+0.15%)
Sep 01, 2009 32.93 33.41 32.22 32.43 26,958,246 -0.77(-2.31%)
Aug 31, 2009 33.61 33.61 32.89 33.20 22,193,006 -0.57(-1.69%)
Aug 28, 2009 34.13 34.47 33.57 33.77 16,753,044 -0.02(-0.06%)
Aug 27, 2009 33.88 34.02 33.47 33.79 14,989,470 -0.20(-0.59%)
Aug 26, 2009 33.61 34.17 33.44 33.99 20,244,880 +0.39(+1.15%)
Aug 25, 2009 33.81 34.22 33.53 33.61 30,049,024 -0.30(-0.89%)
Aug 24, 2009 33.51 33.97 33.51 33.91 16,251,017 +0.09(+0.25%)
Aug 21, 2009 33.95 33.96 33.35 33.82 28,948,510 +0.14(+0.42%)
Aug 20, 2009 32.75 33.83 32.72 33.68 26,452,026 +0.98(+3.00%)
Aug 19, 2009 32.07 32.82 31.94 32.70 15,694,448 +0.41(+1.26%)
Aug 18, 2009 32.21 32.40 31.92 32.29 19,755,360 +0.14(+0.44%)
Aug 17, 2009 32.52 32.68 32.08 32.15 19,177,806 -0.84(-2.56%)
Aug 14, 2009 33.27 33.27 32.53 32.99 16,553,385 -0.32(-0.97%)
Aug 13, 2009 33.26 33.53 32.97 33.31 15,661,210 +0.15(+0.45%)
Aug 12, 2009 32.48 33.59 32.48 33.16 21,751,118 +0.69(+2.14%)
Aug 11, 2009 32.62 33.00 32.45 32.47 20,417,018 -0.24(-0.74%)
Aug 10, 2009 32.59 32.95 32.52 32.71 13,863,586 -0.16(-0.50%)
Aug 07, 2009 32.95 33.20 32.79 32.88 16,721,904 +0.26(+0.81%)
Aug 06, 2009 32.83 32.88 32.39 32.61 15,741,650 -0.15(-0.46%)
Aug 05, 2009 33.05 33.18 32.40 32.76 17,866,964 -0.36(-1.08%)
Aug 04, 2009 33.48 33.51 32.87 33.12 18,512,482 -0.47(-1.41%)
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.