Stock Quote

Qualcomm, Inc. (NQ: QCOM )

184.96 USD +1.22 (+0.66%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 46.26 46.85 46.04 46.21 13,433,607 -0.31(-0.67%)
Jul 30, 2009 46.70 47.45 46.38 46.52 15,013,643 +0.27(+0.58%)
Jul 29, 2009 46.01 46.50 45.80 46.25 11,080,951 -0.11(-0.24%)
Jul 28, 2009 46.34 46.52 45.95 46.36 15,059,556 -0.12(-0.26%)
Jul 27, 2009 46.74 47.35 46.16 46.48 15,113,735 -0.87(-1.84%)
Jul 24, 2009 47.10 47.60 46.66 47.35 13,586,536 -0.05(-0.11%)
Jul 23, 2009 46.34 47.45 46.00 47.40 40,705,310 -1.05(-2.17%)
Jul 22, 2009 47.79 48.72 47.45 48.45 25,521,617 +0.47(+0.98%)
Jul 21, 2009 47.02 48.00 46.36 47.98 21,631,502 +0.95(+2.02%)
Jul 20, 2009 47.47 47.49 46.39 47.03 18,371,668 -0.37(-0.78%)
Jul 17, 2009 46.89 47.61 46.25 47.40 23,155,803 +0.68(+1.46%)
Jul 16, 2009 45.93 46.84 45.76 46.72 17,450,870 +0.66(+1.43%)
Jul 15, 2009 45.09 46.15 44.75 46.06 19,696,241 +1.41(+3.16%)
Jul 14, 2009 44.26 44.83 43.95 44.65 11,370,062 +0.34(+0.77%)
Jul 13, 2009 43.31 44.32 42.67 44.31 15,653,351 +0.87(+2.00%)
Jul 10, 2009 43.13 43.60 42.80 43.44 10,339,096 +0.38(+0.88%)
Jul 09, 2009 43.65 43.76 43.00 43.06 15,676,186 -0.49(-1.13%)
Jul 08, 2009 43.47 43.91 43.06 43.55 16,496,141 -0.13(-0.30%)
Jul 07, 2009 45.20 45.33 43.52 43.68 19,399,207 -1.52(-3.36%)
Jul 06, 2009 44.23 45.34 43.88 45.20 16,580,651 +0.52(+1.16%)
Jul 02, 2009 44.86 45.14 44.22 44.68 12,661,325 -0.48(-1.06%)
Jul 01, 2009 45.37 45.59 44.92 45.16 12,686,690 -0.04(-0.09%)
Jun 30, 2009 45.90 46.00 45.01 45.20 16,604,809 -0.89(-1.93%)
Jun 29, 2009 45.91 46.44 45.40 46.09 12,572,206 -0.10(-0.22%)
Jun 26, 2009 46.10 46.73 45.79 46.19 18,395,853 -0.15(-0.32%)
Jun 25, 2009 46.05 46.70 44.96 46.34 18,790,396 +1.07(+2.36%)
Jun 24, 2009 44.65 45.42 44.26 45.27 19,722,206 +0.78(+1.75%)
Jun 23, 2009 44.42 44.78 43.32 44.49 21,306,464 +0.09(+0.20%)
Jun 22, 2009 45.46 45.75 44.26 44.40 19,884,616 -1.60(-3.48%)
Jun 19, 2009 45.41 46.00 45.15 46.00 22,338,253 +0.72(+1.59%)
Jun 18, 2009 45.02 45.66 44.34 45.28 18,874,976 +0.19(+0.42%)
Jun 17, 2009 44.44 45.35 43.99 45.09 27,049,801 +1.64(+3.77%)
Jun 16, 2009 44.04 44.51 43.45 43.45 17,871,197 -0.86(-1.94%)
Jun 15, 2009 45.31 45.35 43.73 44.31 19,721,750 -1.74(-3.78%)
Jun 12, 2009 46.14 46.39 45.08 46.05 13,902,761 +0.07(+0.15%)
Jun 11, 2009 45.14 46.46 44.93 45.98 25,319,479 -0.09(-0.20%)
Jun 10, 2009 46.20 46.47 45.40 46.07 13,687,029 +0.04(+0.09%)
Jun 09, 2009 45.87 46.32 45.13 46.03 14,891,111 +0.66(+1.45%)
Jun 08, 2009 44.90 45.71 44.40 45.37 12,900,257 -0.03(-0.07%)
Jun 05, 2009 45.52 45.69 44.88 45.40 16,203,564 +0.11(+0.24%)
Jun 04, 2009 43.75 45.44 43.65 45.29 20,563,173 +1.71(+3.92%)
Jun 03, 2009 43.91 43.91 42.85 43.58 22,991,081 -0.33(-0.75%)
Jun 02, 2009 43.91 44.50 43.58 43.91 13,659,645 -0.49(-1.10%)
Jun 01, 2009 44.10 44.75 43.41 44.40 17,409,534 +0.81(+1.86%)
May 29, 2009 43.31 43.65 42.43 43.59 15,805,357 +0.64(+1.49%)
May 28, 2009 42.89 43.20 41.77 42.95 13,887,765 +0.52(+1.23%)
May 27, 2009 43.20 43.68 42.20 42.43 21,180,439 -0.86(-1.99%)
May 26, 2009 40.73 43.56 40.71 43.29 20,201,952 +1.98(+4.79%)
May 22, 2009 41.65 42.09 41.20 41.31 11,478,931 -0.38(-0.91%)
May 21, 2009 41.99 42.57 40.99 41.69 16,613,552 -0.88(-2.07%)
May 20, 2009 42.57 43.20 41.80 42.57 14,099,969 +0.23(+0.54%)
May 19, 2009 41.75 42.76 41.25 42.34 14,551,918 +0.35(+0.83%)
May 18, 2009 41.08 42.18 40.93 41.99 16,000,791 +1.27(+3.12%)
May 15, 2009 40.35 41.16 40.20 40.72 14,971,777 +0.19(+0.47%)
May 14, 2009 40.21 40.86 40.03 40.53 13,908,910 +0.61(+1.53%)
May 13, 2009 40.55 40.68 39.85 39.92 19,136,599 -1.01(-2.47%)
May 12, 2009 41.95 42.24 40.42 40.93 16,795,878 -0.99(-2.36%)
May 11, 2009 41.60 42.52 40.81 41.92 12,694,554 +0.13(+0.31%)
May 08, 2009 42.83 43.11 41.32 41.79 19,270,462 -0.55(-1.30%)
May 07, 2009 43.75 44.18 41.71 42.34 19,988,660 -1.39(-3.18%)
May 06, 2009 43.89 44.21 42.82 43.73 16,793,541 +0.24(+0.55%)
May 05, 2009 43.48 43.59 42.67 43.49 15,643,707 +0.14(+0.32%)
May 04, 2009 42.96 43.95 42.83 43.35 16,111,242 +0.69(+1.62%)
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.