Stock Quote

Qualcomm, Inc. (NQ: QCOM )

178.26 USD -2.45 (-1.35%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 42.39 42.60 41.94 42.26 15,363,517 +0.03(+0.07%)
Sep 27, 2007 42.54 43.06 42.01 42.23 13,989,568 -0.01(-0.02%)
Sep 26, 2007 41.83 42.50 41.48 42.24 17,772,064 +0.69(+1.66%)
Sep 25, 2007 41.29 41.62 40.77 41.55 22,359,343 -0.09(-0.22%)
Sep 24, 2007 41.00 41.68 41.00 41.64 16,600,611 +0.81(+1.98%)
Sep 21, 2007 40.54 40.95 39.96 40.83 29,100,408 +0.29(+0.72%)
Sep 20, 2007 40.01 40.77 39.90 40.54 18,719,250 +0.50(+1.25%)
Sep 19, 2007 39.92 40.24 39.25 40.04 16,994,765 +0.24(+0.60%)
Sep 18, 2007 39.24 39.80 38.72 39.80 20,534,220 +0.80(+2.05%)
Sep 17, 2007 39.12 39.25 38.83 39.00 12,172,490 -0.43(-1.09%)
Sep 14, 2007 38.78 39.74 38.28 39.43 20,000,890 +0.26(+0.66%)
Sep 13, 2007 39.21 39.60 37.94 39.17 38,388,102 +1.30(+3.43%)
Sep 12, 2007 37.85 38.00 37.41 37.87 14,877,411 -0.14(-0.37%)
Sep 11, 2007 37.01 38.06 36.83 38.01 17,523,162 +1.24(+3.37%)
Sep 10, 2007 37.78 37.78 36.68 36.77 20,675,623 -1.12(-2.96%)
Sep 07, 2007 38.22 38.78 37.64 37.89 18,625,807 -0.93(-2.40%)
Sep 06, 2007 39.10 39.35 38.54 38.82 13,167,123 -0.11(-0.28%)
Sep 05, 2007 39.66 39.75 38.67 38.93 15,631,705 -1.08(-2.70%)
Sep 04, 2007 39.90 40.23 39.44 40.01 19,074,645 +0.12(+0.30%)
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%)
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.