Stock Quote

Qualcomm, Inc. (NQ: QCOM )

123.45 -1.70 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 30.67 30.88 30.31 30.51 27,374,254 -0.67(-2.15%)
Feb 28, 2008 31.24 31.62 30.95 31.18 16,044,567 -0.34(-1.07%)
Feb 27, 2008 31.27 31.83 30.96 31.52 20,265,476 +0.11(+0.34%)
Feb 26, 2008 31.44 31.95 31.03 31.41 23,800,652 -0.06(-0.18%)
Feb 25, 2008 31.21 31.85 30.96 31.47 25,461,012 +0.18(+0.58%)
Feb 22, 2008 30.78 32.28 30.48 31.29 35,189,488 +0.76(+2.48%)
Feb 21, 2008 31.21 31.37 30.33 30.53 23,930,846 -0.68(-2.19%)
Feb 20, 2008 30.23 31.30 30.05 31.21 26,077,926 +1.02(+3.38%)
Feb 19, 2008 30.62 31.08 30.03 30.19 26,298,598 -0.18(-0.59%)
Feb 18, 2008 29.01 30.42 28.94 30.37 30,438,752 +0.00(+0.00%)
Feb 15, 2008 29.01 30.42 28.94 30.37 30,438,096 +0.96(+3.25%)
Feb 14, 2008 30.18 30.21 29.32 29.41 21,703,804 -0.82(-2.71%)
Feb 13, 2008 29.83 30.48 29.74 30.24 24,380,528 +0.77(+2.61%)
Feb 12, 2008 30.41 30.45 29.33 29.47 31,927,362 -0.66(-2.20%)
Feb 11, 2008 30.18 30.52 29.98 30.13 26,102,602 -0.04(-0.14%)
Feb 08, 2008 29.20 30.19 29.19 30.17 28,436,402 +0.71(+2.39%)
Feb 07, 2008 28.16 29.85 28.03 29.47 40,329,444 +0.93(+3.25%)
Feb 06, 2008 29.47 29.51 28.43 28.54 27,723,030 -0.77(-2.63%)
Feb 05, 2008 29.54 30.03 29.20 29.31 28,389,590 -0.81(-2.70%)
Feb 04, 2008 30.26 30.59 29.78 30.12 16,755,275 -0.25(-0.83%)
Feb 01, 2008 30.42 30.62 29.88 30.37 29,501,978 -0.16(-0.52%)
Jan 31, 2008 29.11 30.70 28.98 30.53 43,682,688 +1.54(+5.31%)
Jan 30, 2008 29.00 29.55 28.71 28.99 22,354,114 -0.01(-0.05%)
Jan 29, 2008 29.23 29.23 28.67 29.00 20,708,456 -0.14(-0.49%)
Jan 28, 2008 28.61 29.28 28.50 29.15 18,567,318 +0.36(+1.25%)
Jan 25, 2008 28.90 29.51 28.60 28.79 34,660,992 -0.30(-1.01%)
Jan 24, 2008 28.34 29.47 27.98 29.08 63,982,880 +2.72(+10.32%)
Jan 23, 2008 25.83 27.05 25.67 26.36 56,595,364 -0.21(-0.79%)
Jan 22, 2008 26.87 27.60 25.31 26.57 41,302,072 -1.03(-3.73%)
Jan 21, 2008 28.19 28.60 27.35 27.60 40,631,304 +0.00(+0.00%)
Jan 18, 2008 28.19 28.60 27.35 27.60 40,631,304 -0.51(-1.82%)
Jan 17, 2008 28.83 28.93 28.00 28.11 32,349,822 -0.65(-2.25%)
Jan 16, 2008 28.75 28.98 28.49 28.76 40,334,884 +0.44(+1.55%)
Jan 15, 2008 28.51 28.79 28.07 28.32 27,341,414 -0.47(-1.62%)
Jan 14, 2008 28.14 29.21 28.11 28.79 40,568,188 +0.99(+3.55%)
Jan 11, 2008 27.23 28.12 26.87 27.80 45,113,952 +0.46(+1.68%)
Jan 10, 2008 27.01 27.92 26.63 27.34 31,350,114 +0.14(+0.53%)
Jan 09, 2008 25.95 27.26 25.91 27.20 38,029,924 +1.30(+5.00%)
Jan 08, 2008 26.24 26.95 25.89 25.90 37,687,196 -0.33(-1.26%)
Jan 07, 2008 26.67 26.85 25.75 26.23 36,911,224 -0.42(-1.57%)
Jan 04, 2008 26.91 27.51 26.56 26.65 41,180,660 -0.63(-2.30%)
Jan 03, 2008 27.54 27.63 27.16 27.28 21,018,280 -0.35(-1.28%)
Jan 02, 2008 27.51 28.64 27.44 27.63 40,242,304 -0.69(-2.44%)
Jan 01, 2008 28.24 28.61 28.11 28.32 8,884,034 +0.00(+0.00%)
Dec 31, 2007 28.24 28.61 28.11 28.32 8,742,344 -0.16(-0.56%)
Dec 28, 2007 28.68 28.79 28.14 28.48 11,927,750 -0.08(-0.28%)
Dec 27, 2007 28.88 29.08 28.54 28.56 11,012,223 -0.43(-1.49%)
Dec 26, 2007 28.77 29.11 28.64 28.99 7,322,659 -0.02(-0.07%)
Dec 24, 2007 28.76 29.13 28.57 29.01 6,363,057 +0.25(+0.88%)
Dec 21, 2007 28.39 28.76 28.22 28.76 35,710,404 +0.60(+2.15%)
Dec 20, 2007 28.16 28.25 27.43 28.16 24,082,542 +0.60(+2.19%)
Dec 19, 2007 27.77 27.77 27.17 27.55 27,205,222 -0.32(-1.14%)
Dec 18, 2007 28.19 28.43 27.44 27.87 25,892,880 -0.29(-1.02%)
Dec 17, 2007 28.25 28.53 28.11 28.16 18,951,636 -0.19(-0.66%)
Dec 14, 2007 28.44 28.61 28.32 28.34 20,219,750 -0.35(-1.20%)
Dec 13, 2007 28.43 28.98 28.33 28.69 30,884,044 -0.83(-2.80%)
Dec 12, 2007 29.37 29.92 28.98 29.52 30,101,854 +0.60(+2.07%)
Dec 11, 2007 29.18 29.62 28.85 28.92 22,976,126 -0.28(-0.96%)
Dec 10, 2007 29.03 29.33 28.96 29.20 16,805,292 +0.32(+1.12%)
Dec 07, 2007 28.98 29.08 28.63 28.88 13,158,270 -0.21(-0.72%)
Dec 06, 2007 29.08 29.20 28.71 29.08 15,042,736 +0.03(+0.10%)
Dec 05, 2007 28.61 29.38 28.43 29.05 28,889,036 +0.73(+2.57%)
Dec 04, 2007 28.46 28.68 28.25 28.33 21,215,770 -0.43(-1.50%)
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.