Stock Quote

Qualcomm, Inc. (NQ: QCOM )

183.72 USD +8.27 (+4.71%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 39.38 39.99 39.25 39.89 11,640,464 +0.81(+2.07%)
Aug 30, 2007 38.61 39.66 38.38 39.08 12,222,207 +0.16(+0.41%)
Aug 29, 2007 38.09 38.96 37.87 38.92 14,500,171 +1.05(+2.77%)
Aug 28, 2007 38.26 38.63 37.86 37.87 14,665,185 -0.71(-1.84%)
Aug 27, 2007 38.55 38.95 38.00 38.58 17,590,106 +0.35(+0.92%)
Aug 24, 2007 37.91 38.49 37.66 38.23 13,292,840 +0.37(+0.98%)
Aug 23, 2007 37.47 38.00 37.15 37.86 18,628,654 +0.59(+1.58%)
Aug 22, 2007 37.09 37.91 36.85 37.27 23,146,925 +0.37(+1.00%)
Aug 21, 2007 37.18 37.43 36.65 36.90 24,623,127 -0.52(-1.39%)
Aug 20, 2007 37.40 37.77 37.26 37.42 17,686,684 -0.12(-0.32%)
Aug 17, 2007 37.37 37.88 36.49 37.54 36,892,838 +0.61(+1.65%)
Aug 16, 2007 35.74 37.08 35.23 36.93 48,202,156 +0.84(+2.33%)
Aug 15, 2007 37.70 37.98 35.76 36.09 35,628,609 -1.69(-4.47%)
Aug 14, 2007 38.73 39.18 37.69 37.78 25,851,812 -1.14(-2.93%)
Aug 13, 2007 38.15 39.65 38.15 38.92 29,142,504 +1.03(+2.72%)
Aug 10, 2007 38.00 38.28 37.37 37.89 28,333,875 -0.33(-0.86%)
Aug 09, 2007 39.21 40.25 38.22 38.22 28,738,555 -1.93(-4.81%)
Aug 08, 2007 40.22 40.65 39.05 40.15 40,263,849 -0.35(-0.86%)
Aug 07, 2007 41.03 41.50 39.71 40.50 34,384,998 -1.28(-3.06%)
Aug 06, 2007 41.15 41.83 40.37 41.78 20,773,148 +1.01(+2.48%)
Aug 03, 2007 41.09 42.35 40.66 40.77 20,153,369 -1.27(-3.02%)
Aug 02, 2007 41.55 42.28 41.00 42.04 16,433,417 +0.65(+1.57%)
Aug 01, 2007 41.52 42.01 40.56 41.39 30,339,483 -0.26(-0.62%)
Jul 31, 2007 42.98 42.98 41.57 41.65 21,112,225 -0.88(-2.07%)
Jul 30, 2007 41.90 43.25 41.27 42.53 18,345,053 +0.86(+2.06%)
Jul 27, 2007 42.43 42.68 41.65 41.67 24,069,432 -0.41(-0.97%)
Jul 26, 2007 42.20 43.24 41.30 42.08 42,792,228 -0.37(-0.87%)
Jul 25, 2007 43.30 43.78 42.33 42.45 24,635,953 -0.63(-1.46%)
Jul 24, 2007 42.52 44.18 42.51 43.08 26,145,354 +0.33(+0.77%)
Jul 23, 2007 43.03 43.25 42.16 42.75 23,482,837 -0.25(-0.58%)
Jul 20, 2007 43.98 44.00 42.64 43.00 36,447,074 -0.35(-0.81%)
Jul 19, 2007 44.99 45.58 43.00 43.35 37,712,441 -1.75(-3.88%)
Jul 18, 2007 44.75 45.19 44.66 45.10 14,220,651 +0.07(+0.16%)
Jul 17, 2007 45.01 45.40 44.78 45.03 11,115,762 +0.00(+0.00%)
Jul 16, 2007 45.20 45.43 44.86 45.03 9,798,953 -0.32(-0.71%)
Jul 13, 2007 44.99 45.47 44.75 45.35 12,373,945 +0.10(+0.22%)
Jul 12, 2007 44.00 45.33 43.84 45.25 20,895,972 +1.41(+3.22%)
Jul 11, 2007 43.15 44.09 42.78 43.84 16,221,650 +0.63(+1.46%)
Jul 10, 2007 43.44 43.71 43.15 43.21 13,915,213 -0.38(-0.87%)
Jul 09, 2007 43.52 43.90 43.30 43.59 12,946,221 +0.01(+0.02%)
Jul 06, 2007 43.50 43.62 43.11 43.58 6,935,398 +0.04(+0.09%)
Jul 05, 2007 43.62 43.79 43.35 43.54 13,283,254 -0.32(-0.73%)
Jul 03, 2007 43.86 44.00 43.70 43.86 5,945,164 -0.07(-0.16%)
Jul 02, 2007 43.60 43.99 43.39 43.93 13,159,239 +0.54(+1.24%)
Jun 29, 2007 43.60 43.75 43.09 43.39 17,654,317 -0.07(-0.16%)
Jun 28, 2007 43.35 43.77 43.01 43.46 13,805,099 +0.04(+0.09%)
Jun 27, 2007 42.59 43.45 42.56 43.42 15,885,085 +0.58(+1.35%)
Jun 26, 2007 43.04 43.46 42.50 42.84 19,392,191 +0.31(+0.73%)
Jun 25, 2007 42.76 43.15 42.30 42.53 16,443,427 -0.46(-1.07%)
Jun 22, 2007 43.26 43.68 42.80 42.99 17,665,663 -0.57(-1.31%)
Jun 21, 2007 43.07 43.70 42.71 43.56 16,286,075 +0.49(+1.14%)
Jun 20, 2007 42.86 43.99 42.40 43.07 22,809,200 +0.38(+0.89%)
Jun 19, 2007 42.25 42.92 42.20 42.69 17,364,700 +0.36(+0.85%)
Jun 18, 2007 42.45 42.84 42.26 42.33 12,632,200 -0.30(-0.70%)
Jun 15, 2007 43.04 43.27 42.50 42.63 30,147,300 +0.01(+0.02%)
Jun 14, 2007 42.71 42.94 42.40 42.62 17,112,200 +0.02(+0.05%)
Jun 13, 2007 42.00 42.78 41.81 42.60 17,194,800 +0.79(+1.89%)
Jun 12, 2007 41.02 42.42 41.00 41.81 23,647,900 +0.42(+1.01%)
Jun 11, 2007 41.60 41.72 41.01 41.39 18,346,811 -0.48(-1.15%)
Jun 08, 2007 42.13 42.50 41.22 41.87 37,540,702 +0.85(+2.07%)
Jun 07, 2007 41.91 42.39 40.98 41.02 31,684,188 -1.21(-2.87%)
Jun 06, 2007 42.37 42.53 42.02 42.23 15,912,181 -0.26(-0.61%)
Jun 05, 2007 42.28 42.57 41.70 42.49 20,357,846 +0.31(+0.73%)
Jun 04, 2007 42.47 43.07 42.15 42.18 14,159,596 -0.59(-1.38%)
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.