Stock Quote

Qualcomm, Inc. (NQ: QCOM )

118.80 -4.50 (-3.65%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 32.83 32.90 32.19 32.33 23,218,362 -0.64(-1.93%)
Jun 29, 2009 32.83 33.21 32.47 32.96 17,579,608 -0.07(-0.22%)
Jun 26, 2009 32.97 33.42 32.75 33.03 25,722,762 -0.11(-0.32%)
Jun 25, 2009 32.93 33.40 32.15 33.14 26,274,448 +0.77(+2.36%)
Jun 24, 2009 31.93 32.48 31.65 32.38 27,577,390 +0.56(+1.75%)
Jun 23, 2009 31.77 32.02 30.98 31.82 29,792,646 +0.06(+0.20%)
Jun 22, 2009 32.51 32.72 31.65 31.75 27,804,488 -1.14(-3.48%)
Jun 19, 2009 32.48 32.90 32.29 32.90 31,235,386 +0.51(+1.59%)
Jun 18, 2009 32.20 32.65 31.71 32.38 26,392,716 +0.14(+0.42%)
Jun 17, 2009 31.78 32.43 31.46 32.25 37,823,504 +1.17(+3.77%)
Jun 16, 2009 31.50 31.83 31.07 31.07 24,989,140 -0.62(-1.94%)
Jun 15, 2009 32.40 32.43 31.27 31.69 27,576,754 -1.24(-3.78%)
Jun 12, 2009 33.00 33.18 32.24 32.93 19,440,110 +0.05(+0.15%)
Jun 11, 2009 32.28 33.23 32.13 32.88 35,404,012 -0.06(-0.20%)
Jun 10, 2009 33.04 33.23 32.47 32.95 19,138,454 +0.03(+0.09%)
Jun 09, 2009 32.80 33.13 32.28 32.92 20,822,112 +0.47(+1.45%)
Jun 08, 2009 32.11 32.69 31.75 32.45 18,038,318 -0.02(-0.07%)
Jun 05, 2009 32.55 32.68 32.10 32.47 22,657,304 +0.08(+0.24%)
Jun 04, 2009 31.29 32.49 31.22 32.39 28,753,306 +1.22(+3.92%)
Jun 03, 2009 31.40 31.40 30.64 31.17 32,148,230 -0.24(-0.75%)
Jun 02, 2009 31.40 31.82 31.17 31.40 19,100,164 -0.35(-1.10%)
Jun 01, 2009 31.54 32.00 31.05 31.75 24,343,602 +0.58(+1.86%)
May 29, 2009 30.97 31.22 30.34 31.17 22,100,494 +0.46(+1.49%)
May 28, 2009 30.67 30.89 29.87 30.72 19,419,142 +0.37(+1.23%)
May 27, 2009 30.89 31.24 30.18 30.34 29,616,426 -0.61(-1.99%)
May 26, 2009 29.13 31.15 29.11 30.96 28,248,216 +1.42(+4.79%)
May 22, 2009 29.79 30.10 29.46 29.54 16,050,890 -0.27(-0.91%)
May 21, 2009 30.03 30.44 29.31 29.82 23,230,586 -0.63(-2.07%)
May 20, 2009 30.44 30.89 29.89 30.44 19,715,866 +0.16(+0.54%)
May 19, 2009 29.86 30.58 29.50 30.28 20,347,822 +0.25(+0.83%)
May 18, 2009 29.38 30.17 29.27 30.03 22,373,768 +0.91(+3.12%)
May 15, 2009 28.86 29.44 28.75 29.12 20,934,906 +0.14(+0.47%)
May 14, 2009 28.76 29.22 28.63 28.99 19,448,710 +0.44(+1.53%)
May 13, 2009 29.00 29.09 28.50 28.55 26,758,542 -0.72(-2.47%)
May 12, 2009 30.00 30.21 28.91 29.27 23,485,532 -0.71(-2.36%)
May 11, 2009 29.75 30.41 29.19 29.98 17,750,686 +0.09(+0.31%)
May 08, 2009 30.63 30.83 29.55 29.89 26,945,720 -0.39(-1.30%)
May 07, 2009 31.29 31.60 29.83 30.28 27,949,972 -0.99(-3.18%)
May 06, 2009 31.39 31.62 30.62 31.27 23,482,262 +0.17(+0.55%)
May 05, 2009 31.10 31.17 30.52 31.10 21,874,460 +0.10(+0.32%)
May 04, 2009 30.72 31.43 30.63 31.00 22,528,210 +0.49(+1.62%)
May 01, 2009 30.26 30.58 29.67 30.51 20,067,676 +0.24(+0.80%)
Apr 30, 2009 31.00 31.15 29.84 30.27 31,770,382 -0.54(-1.76%)
Apr 29, 2009 30.45 31.15 30.04 30.81 25,074,988 +0.60(+1.99%)
Apr 28, 2009 30.49 31.13 30.09 30.21 24,548,326 -0.67(-2.15%)
Apr 27, 2009 30.29 31.89 30.25 30.87 53,389,656 +1.29(+4.38%)
Apr 24, 2009 29.21 29.76 28.61 29.58 26,487,048 +0.45(+1.55%)
Apr 23, 2009 29.40 29.51 28.40 29.13 31,183,268 +0.44(+1.52%)
Apr 22, 2009 28.61 29.39 28.50 28.69 34,843,672 -0.11(-0.37%)
Apr 21, 2009 28.33 28.85 28.09 28.80 25,659,464 +0.46(+1.61%)
Apr 20, 2009 28.68 28.94 28.08 28.34 25,188,054 -0.97(-3.29%)
Apr 17, 2009 29.76 29.86 29.14 29.31 28,913,086 -0.47(-1.58%)
Apr 16, 2009 29.47 29.83 29.14 29.78 26,647,294 +0.53(+1.81%)
Apr 15, 2009 28.84 29.29 28.69 29.25 21,589,684 +0.07(+0.25%)
Apr 14, 2009 29.17 29.44 28.89 29.18 22,149,426 -0.06(-0.20%)
Apr 13, 2009 29.28 29.42 28.98 29.24 18,292,394 -0.55(-1.85%)
Apr 09, 2009 29.16 30.04 29.10 29.79 29,410,726 +1.02(+3.56%)
Apr 08, 2009 28.53 28.97 28.27 28.76 22,963,120 +0.62(+2.19%)
Apr 07, 2009 28.71 28.80 27.90 28.15 22,389,542 -0.93(-3.20%)
Apr 06, 2009 28.93 29.09 28.37 29.08 23,600,110 -0.38(-1.29%)
Apr 03, 2009 29.67 29.67 29.06 29.46 25,692,038 -0.09(-0.29%)
Apr 02, 2009 28.57 29.70 28.41 29.54 48,236,772 +1.17(+4.11%)
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.