Stock Quote

Qualcomm, Inc. (NQ: QCOM )

119.54 -3.91 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 31.19 31.35 30.03 30.46 31,569,094 -0.55(-1.76%)
Apr 29, 2009 30.65 31.35 30.23 31.01 24,916,120 +0.60(+1.99%)
Apr 28, 2009 30.68 31.33 30.28 30.40 24,392,794 -0.67(-2.15%)
Apr 27, 2009 30.48 32.09 30.44 31.07 53,051,396 +1.30(+4.38%)
Apr 24, 2009 29.39 29.95 28.80 29.77 26,319,234 +0.45(+1.55%)
Apr 23, 2009 29.59 29.70 28.58 29.31 30,985,700 +0.44(+1.52%)
Apr 22, 2009 28.79 29.58 28.68 28.88 34,622,912 -0.11(-0.37%)
Apr 21, 2009 28.52 29.03 28.27 28.98 25,496,892 +0.46(+1.62%)
Apr 20, 2009 28.87 29.12 28.26 28.52 25,028,470 -0.97(-3.29%)
Apr 17, 2009 29.95 30.06 29.32 29.49 28,729,902 -0.48(-1.58%)
Apr 16, 2009 29.66 30.02 29.33 29.97 26,478,466 +0.53(+1.81%)
Apr 15, 2009 29.02 29.47 28.88 29.44 21,452,898 +0.07(+0.25%)
Apr 14, 2009 29.36 29.62 29.07 29.36 22,009,094 -0.06(-0.20%)
Apr 13, 2009 29.47 29.61 29.16 29.42 18,176,498 -0.55(-1.85%)
Apr 09, 2009 29.34 30.23 29.29 29.98 29,224,388 +1.03(+3.56%)
Apr 08, 2009 28.71 29.16 28.45 28.95 22,817,632 +0.62(+2.19%)
Apr 07, 2009 28.89 28.98 28.08 28.33 22,247,688 -0.94(-3.20%)
Apr 06, 2009 29.11 29.28 28.55 29.26 23,450,586 -0.38(-1.29%)
Apr 03, 2009 29.86 29.86 29.24 29.65 25,529,260 -0.09(-0.29%)
Apr 02, 2009 28.75 29.89 28.59 29.73 47,931,160 +1.17(+4.11%)
Apr 01, 2009 27.54 28.62 27.39 28.56 28,251,230 +0.55(+1.98%)
Mar 31, 2009 27.70 28.52 27.52 28.00 38,474,988 +0.75(+2.75%)
Mar 30, 2009 27.44 27.76 26.86 27.26 25,359,964 -1.20(-4.22%)
Mar 26, 2009 27.91 28.57 27.86 28.46 32,883,314 +0.75(+2.70%)
Mar 25, 2009 27.44 28.05 26.90 27.71 33,925,104 +0.34(+1.24%)
Mar 24, 2009 27.67 27.77 27.18 27.37 25,108,558 -0.57(-2.04%)
Mar 23, 2009 27.22 28.09 26.99 27.94 31,223,726 +1.27(+4.75%)
Mar 20, 2009 27.10 27.39 26.38 26.67 38,880,852 -0.42(-1.54%)
Mar 19, 2009 27.39 27.55 26.92 27.09 34,966,824 -0.22(-0.82%)
Mar 18, 2009 26.45 27.78 26.44 27.31 36,664,864 +0.46(+1.72%)
Mar 17, 2009 26.13 26.89 25.90 26.85 28,334,724 +1.06(+4.10%)
Mar 16, 2009 26.54 26.60 25.72 25.79 21,513,594 -0.66(-2.48%)
Mar 13, 2009 26.36 26.51 25.85 26.45 24,626,244 -0.03(-0.11%)
Mar 12, 2009 25.51 26.61 25.43 26.48 37,937,508 +1.04(+4.07%)
Mar 11, 2009 25.49 25.72 24.87 25.44 32,871,770 -0.01(-0.03%)
Mar 10, 2009 24.11 25.47 24.02 25.45 46,463,168 +1.70(+7.15%)
Mar 09, 2009 23.97 24.89 23.62 23.75 31,741,868 -0.45(-1.87%)
Mar 06, 2009 25.00 25.24 23.51 24.20 46,419,228 -0.72(-2.89%)
Mar 05, 2009 24.87 25.51 24.83 24.92 37,894,088 -0.08(-0.32%)
Mar 04, 2009 24.56 25.38 24.38 25.00 35,884,860 +1.40(+5.95%)
Mar 02, 2009 23.70 24.31 23.49 23.60 31,849,242 -0.46(-1.91%)
Feb 27, 2009 24.03 24.62 23.98 24.06 34,764,012 -0.17(-0.68%)
Feb 26, 2009 24.66 25.46 24.16 24.23 34,382,580 -0.19(-0.80%)
Feb 25, 2009 24.54 25.00 23.83 24.42 29,248,378 -0.40(-1.62%)
Feb 24, 2009 23.87 24.98 23.79 24.82 35,694,952 +1.23(+5.22%)
Feb 23, 2009 24.35 24.65 23.51 23.59 28,168,876 -0.93(-3.79%)
Feb 20, 2009 24.12 24.87 24.06 24.52 31,596,866 +0.17(+0.68%)
Feb 19, 2009 24.97 25.25 24.31 24.36 28,295,876 -0.35(-1.40%)
Feb 18, 2009 25.19 25.32 24.47 24.70 32,242,308 -0.29(-1.15%)
Feb 17, 2009 25.33 25.58 24.54 24.99 30,965,956 -0.69(-2.69%)
Feb 13, 2009 25.44 26.18 25.44 25.68 25,343,116 +0.10(+0.39%)
Feb 12, 2009 24.95 25.77 24.56 25.58 36,229,428 +0.67(+2.69%)
Feb 11, 2009 25.04 25.59 24.41 24.91 29,821,378 -0.29(-1.17%)
Feb 10, 2009 26.10 26.38 24.97 25.20 34,211,916 -1.17(-4.45%)
Feb 09, 2009 26.08 26.56 25.91 26.38 23,416,824 +0.24(+0.91%)
Feb 06, 2009 25.38 26.36 24.92 26.14 38,076,720 +0.92(+3.65%)
Feb 05, 2009 24.16 25.50 23.79 25.22 42,269,196 +0.87(+3.58%)
Feb 04, 2009 24.69 25.15 24.24 24.35 28,330,044 -0.28(-1.14%)
Feb 03, 2009 24.95 25.23 24.02 24.63 45,125,828 -0.77(-3.03%)
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.