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 29, 2008 53.17 53.59 52.22 52.65 14,512,255 -1.32(-2.45%)
Aug 28, 2008 54.37 54.49 53.86 53.97 9,641,516 -0.11(-0.20%)
Aug 27, 2008 53.53 54.74 53.01 54.08 11,244,917 +0.58(+1.08%)
Aug 26, 2008 53.97 54.50 52.89 53.50 11,598,043 -0.38(-0.71%)
Aug 25, 2008 54.86 55.06 53.71 53.88 11,772,722 -1.53(-2.76%)
Aug 22, 2008 55.13 55.76 54.39 55.41 8,053,462 +0.70(+1.28%)
Aug 21, 2008 54.95 55.10 54.12 54.71 13,137,491 -0.24(-0.44%)
Aug 20, 2008 55.05 55.59 54.53 54.95 16,889,560 +0.16(+0.29%)
Aug 19, 2008 55.09 55.84 54.41 54.79 10,956,944 -0.55(-0.99%)
Aug 18, 2008 56.44 56.73 55.01 55.34 12,194,994 -1.03(-1.83%)
Aug 15, 2008 56.52 56.88 55.37 56.37 18,915,942 +0.02(+0.04%)
Aug 14, 2008 55.05 56.50 55.01 56.35 16,256,471 +0.96(+1.73%)
Aug 13, 2008 54.05 56.02 53.90 55.39 17,388,979 +1.18(+2.18%)
Aug 12, 2008 54.48 54.81 53.81 54.21 14,587,330 -0.21(-0.39%)
Aug 11, 2008 55.89 56.00 53.87 54.42 20,910,206 -1.44(-2.58%)
Aug 08, 2008 54.39 56.00 54.21 55.86 26,044,955 +0.48(+0.87%)
Aug 07, 2008 55.29 55.89 54.70 55.38 14,647,055 -0.18(-0.32%)
Aug 06, 2008 55.30 55.90 54.79 55.56 14,692,582 -0.17(-0.31%)
Aug 05, 2008 53.52 55.75 53.34 55.73 23,778,695 +2.86(+5.41%)
Aug 04, 2008 54.44 54.49 52.45 52.87 26,330,567 -2.60(-4.69%)
Aug 01, 2008 55.49 55.90 53.98 55.47 21,661,694 +0.13(+0.23%)
Jul 31, 2008 55.11 56.00 54.77 55.34 21,965,348 -0.30(-0.54%)
Jul 30, 2008 55.06 55.65 53.97 55.64 24,487,864 +0.72(+1.31%)
Jul 29, 2008 54.92 54.97 53.20 54.92 21,161,689 +1.50(+2.81%)
Jul 28, 2008 54.41 55.22 53.25 53.42 23,127,034 -1.03(-1.89%)
Jul 25, 2008 52.83 55.05 52.70 54.45 34,493,539 +2.02(+3.85%)
Jul 24, 2008 53.50 54.51 51.60 52.43 106,649,119 +7.61(+16.98%)
Jul 23, 2008 43.42 45.08 42.75 44.82 43,313,421 +0.72(+1.63%)
Jul 22, 2008 44.85 45.98 42.69 44.10 29,538,050 -1.18(-2.61%)
Jul 21, 2008 45.49 46.00 44.55 45.28 14,501,732 +0.09(+0.20%)
Jul 18, 2008 45.40 45.74 45.01 45.19 22,396,670 -0.37(-0.81%)
Jul 17, 2008 47.56 47.96 45.07 45.56 31,480,168 -1.42(-3.02%)
Jul 16, 2008 46.88 47.10 45.91 46.98 25,861,851 +0.08(+0.17%)
Jul 15, 2008 47.64 48.34 45.94 46.90 28,348,253 -0.94(-1.96%)
Jul 14, 2008 48.80 49.26 47.60 47.84 25,793,796 -0.49(-1.01%)
Jul 11, 2008 47.61 49.00 47.22 48.33 23,071,046 +0.16(+0.33%)
Jul 10, 2008 46.87 48.38 46.48 48.17 26,129,567 +1.59(+3.41%)
Jul 09, 2008 47.70 48.12 46.53 46.58 24,825,760 -0.97(-2.04%)
Jul 08, 2008 45.42 47.60 45.40 47.55 28,477,301 +2.19(+4.83%)
Jul 07, 2008 45.97 46.59 44.75 45.36 20,128,527 +0.31(+0.69%)
Jul 04, 2008 45.55 45.93 44.93 45.05 8,972,805 +0.00(+0.00%)
Jul 03, 2008 45.55 45.93 44.93 45.05 8,972,805 +0.00(+0.00%)
Jul 02, 2008 46.19 46.64 45.01 45.05 23,220,403 -0.77(-1.68%)
Jul 01, 2008 44.15 45.85 44.15 45.82 29,963,859 +1.45(+3.27%)
Jun 30, 2008 45.72 45.94 44.34 44.37 21,945,595 -1.28(-2.80%)
Jun 27, 2008 45.11 46.08 44.81 45.65 26,881,451 +0.54(+1.20%)
Jun 26, 2008 46.67 46.85 45.09 45.11 23,792,212 -2.05(-4.35%)
Jun 25, 2008 46.78 47.78 46.51 47.16 24,574,008 +0.89(+1.92%)
Jun 24, 2008 47.52 47.75 45.79 46.27 30,509,900 -1.54(-3.22%)
Jun 23, 2008 48.87 49.00 47.73 47.81 15,831,447 -0.72(-1.48%)
Jun 20, 2008 49.81 49.86 47.89 48.53 37,479,391 -1.83(-3.63%)
Jun 19, 2008 48.87 50.82 48.79 50.36 25,733,118 +1.26(+2.57%)
Jun 18, 2008 48.35 49.53 48.05 49.10 24,225,991 +0.47(+0.97%)
Jun 17, 2008 49.78 49.81 48.44 48.63 17,363,466 -0.91(-1.84%)
Jun 16, 2008 49.39 50.18 49.19 49.54 21,732,968 -0.45(-0.90%)
Jun 13, 2008 49.38 50.00 48.75 49.99 25,822,254 +1.01(+2.06%)
Jun 12, 2008 47.80 49.36 47.22 48.98 42,783,438 +2.67(+5.77%)
Jun 11, 2008 47.28 47.40 46.30 46.31 18,079,404 -1.11(-2.34%)
Jun 10, 2008 47.74 48.10 46.45 47.42 19,610,307 +0.31(+0.66%)
Jun 09, 2008 47.40 47.48 46.30 47.11 18,893,469 -0.03(-0.06%)
Jun 06, 2008 49.03 49.11 46.87 47.14 25,267,864 -2.25(-4.56%)
Jun 05, 2008 48.25 49.39 47.93 49.39 23,046,416 +0.94(+1.94%)
Jun 04, 2008 46.66 48.56 46.60 48.45 25,562,167 +1.46(+3.11%)
Jun 03, 2008 48.55 48.55 46.60 46.99 22,860,777 -0.71(-1.49%)
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.