Stock Quote

Qualcomm, Inc. (NQ: QCOM )

182.63 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.62 42.90 42.11 42.39 19,701,757 -0.93(-2.15%)
Feb 28, 2008 43.40 43.93 43.00 43.32 11,547,571 -0.47(-1.07%)
Feb 27, 2008 43.45 44.22 43.02 43.79 14,585,437 +0.15(+0.34%)
Feb 26, 2008 43.68 44.39 43.12 43.64 17,129,768 -0.08(-0.18%)
Feb 25, 2008 43.37 44.26 43.02 43.72 18,324,760 +0.25(+0.58%)
Feb 22, 2008 42.76 44.85 42.35 43.47 25,326,524 +1.05(+2.48%)
Feb 21, 2008 43.36 43.59 42.14 42.42 17,223,473 -0.95(-2.19%)
Feb 20, 2008 42.00 43.49 41.75 43.37 18,768,763 +1.42(+3.38%)
Feb 19, 2008 42.55 43.19 41.72 41.95 18,927,586 -0.25(-0.59%)
Feb 18, 2008 40.31 42.26 40.21 42.20 21,907,331 +0.00(+0.00%)
Feb 15, 2008 40.31 42.26 40.21 42.20 21,906,861 +1.33(+3.25%)
Feb 14, 2008 41.94 41.98 40.74 40.87 15,620,628 -1.14(-2.71%)
Feb 13, 2008 41.44 42.35 41.32 42.01 17,547,116 +1.07(+2.61%)
Feb 12, 2008 42.25 42.31 40.75 40.94 22,978,711 -0.92(-2.20%)
Feb 11, 2008 41.93 42.40 41.66 41.86 18,786,524 -0.06(-0.14%)
Feb 08, 2008 40.57 41.95 40.56 41.92 20,466,205 +0.98(+2.39%)
Feb 07, 2008 39.12 41.47 38.95 40.94 29,025,843 +1.29(+3.25%)
Feb 06, 2008 40.94 41.00 39.50 39.65 19,952,776 -1.07(-2.63%)
Feb 05, 2008 41.05 41.73 40.57 40.72 20,432,511 -1.13(-2.70%)
Feb 04, 2008 42.04 42.50 41.38 41.85 12,059,081 -0.35(-0.83%)
Feb 01, 2008 42.27 42.55 41.52 42.20 21,233,118 -0.22(-0.52%)
Jan 31, 2008 40.44 42.66 40.27 42.42 31,439,236 +2.14(+5.31%)
Jan 30, 2008 40.30 41.06 39.89 40.28 16,088,669 -0.02(-0.05%)
Jan 29, 2008 40.61 40.62 39.84 40.30 14,904,258 -0.20(-0.49%)
Jan 28, 2008 39.75 40.68 39.60 40.50 13,363,241 +0.50(+1.25%)
Jan 25, 2008 40.15 41.00 39.74 40.00 24,946,156 -0.41(-1.01%)
Jan 24, 2008 39.38 40.95 38.88 40.41 46,049,660 +3.78(+10.32%)
Jan 23, 2008 35.89 37.59 35.66 36.63 40,732,730 -0.29(-0.79%)
Jan 22, 2008 37.33 38.35 35.17 36.92 29,725,863 -1.43(-3.73%)
Jan 21, 2008 39.17 39.74 38.00 38.35 29,243,101 +0.00(+0.00%)
Jan 18, 2008 39.17 39.74 38.00 38.35 29,243,101 -0.71(-1.82%)
Jan 17, 2008 40.06 40.20 38.90 39.06 23,282,765 -0.90(-2.25%)
Jan 16, 2008 39.95 40.27 39.58 39.96 29,029,760 +0.61(+1.55%)
Jan 15, 2008 39.61 40.00 39.00 39.35 19,678,120 -0.65(-1.63%)
Jan 14, 2008 39.10 40.58 39.05 40.00 29,197,674 +1.37(+3.55%)
Jan 11, 2008 37.84 39.07 37.33 38.63 32,469,343 +0.64(+1.68%)
Jan 10, 2008 37.53 38.79 37.00 37.99 22,563,256 +0.20(+0.53%)
Jan 09, 2008 36.06 37.87 36.00 37.79 27,370,838 +1.80(+5.00%)
Jan 08, 2008 36.46 37.45 35.97 35.99 27,124,170 -0.46(-1.26%)
Jan 07, 2008 37.05 37.31 35.78 36.45 26,565,687 -0.58(-1.57%)
Jan 04, 2008 37.39 38.22 36.90 37.03 29,638,480 -0.87(-2.30%)
Jan 03, 2008 38.27 38.39 37.73 37.90 15,127,244 -0.49(-1.28%)
Jan 02, 2008 38.23 39.80 38.12 38.39 28,963,128 -0.96(-2.44%)
Jan 01, 2008 39.24 39.75 39.05 39.35 6,394,003 +0.00(+0.00%)
Dec 31, 2007 39.24 39.75 39.05 39.35 6,292,026 -0.22(-0.56%)
Dec 28, 2007 39.85 40.00 39.10 39.57 8,584,622 -0.11(-0.28%)
Dec 27, 2007 40.13 40.40 39.66 39.68 7,925,700 -0.60(-1.49%)
Dec 26, 2007 39.98 40.44 39.80 40.28 5,270,253 -0.03(-0.07%)
Dec 24, 2007 39.96 40.48 39.70 40.31 4,579,610 +0.35(+0.88%)
Dec 21, 2007 39.44 39.96 39.21 39.96 25,701,435 +0.84(+2.15%)
Dec 20, 2007 39.12 39.25 38.11 39.12 17,332,650 +0.84(+2.19%)
Dec 19, 2007 38.59 38.59 37.75 38.28 19,580,099 -0.44(-1.14%)
Dec 18, 2007 39.17 39.50 38.13 38.72 18,635,585 -0.40(-1.02%)
Dec 17, 2007 39.25 39.64 39.05 39.12 13,639,842 -0.26(-0.66%)
Dec 14, 2007 39.51 39.75 39.35 39.38 14,552,527 -0.48(-1.20%)
Dec 13, 2007 39.50 40.27 39.36 39.86 22,227,817 -1.15(-2.80%)
Dec 12, 2007 40.81 41.57 40.27 41.01 21,664,859 +0.83(+2.07%)
Dec 11, 2007 40.54 41.16 40.08 40.18 16,536,342 -0.39(-0.96%)
Dec 10, 2007 40.34 40.75 40.24 40.57 12,095,079 +0.45(+1.12%)
Dec 07, 2007 40.27 40.40 39.78 40.12 9,470,250 -0.29(-0.72%)
Dec 06, 2007 40.40 40.57 39.89 40.41 10,826,535 +0.04(+0.10%)
Dec 05, 2007 39.76 40.82 39.50 40.37 20,791,973 +1.01(+2.57%)
Dec 04, 2007 39.54 39.85 39.25 39.36 15,269,381 -0.60(-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.