Stock Quote

Qualcomm, Inc. (NQ: QCOM )

188.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 41.98 42.03 40.33 40.78 25,449,495 -0.64(-1.55%)
Nov 29, 2007 40.84 41.48 40.75 41.42 14,781,836 -0.07(-0.17%)
Nov 28, 2007 40.57 42.00 40.47 41.49 23,109,277 +1.67(+4.19%)
Nov 27, 2007 39.49 40.00 39.09 39.82 19,538,791 +0.64(+1.63%)
Nov 26, 2007 40.51 40.51 39.10 39.18 17,468,599 -1.35(-3.33%)
Nov 23, 2007 40.25 40.72 40.13 40.53 6,665,151 +0.07(+0.17%)
Nov 21, 2007 40.97 41.64 40.34 40.46 16,237,132 -0.88(-2.13%)
Nov 20, 2007 41.76 42.18 40.25 41.34 21,146,465 -0.41(-0.98%)
Nov 19, 2007 41.72 42.33 41.57 41.75 25,074,755 +0.39(+0.94%)
Nov 16, 2007 41.30 41.47 40.41 41.36 21,203,083 +0.55(+1.35%)
Nov 15, 2007 40.21 41.40 40.00 40.81 25,080,438 +0.77(+1.92%)
Nov 14, 2007 40.45 41.60 39.98 40.04 33,688,765 +0.88(+2.25%)
Nov 13, 2007 37.60 39.24 37.36 39.16 24,837,020 +1.87(+5.01%)
Nov 12, 2007 38.51 39.00 37.29 37.29 32,622,529 -0.81(-2.13%)
Nov 09, 2007 36.83 38.90 36.60 38.10 48,795,932 -1.66(-4.18%)
Nov 08, 2007 41.43 41.95 39.59 39.76 29,537,141 -1.43(-3.47%)
Nov 07, 2007 41.30 42.35 41.10 41.19 17,901,945 -0.37(-0.90%)
Nov 06, 2007 40.89 41.59 40.53 41.56 14,704,125 +0.71(+1.74%)
Nov 05, 2007 41.11 41.70 40.23 40.85 14,240,840 -0.49(-1.19%)
Nov 02, 2007 41.69 41.80 40.99 41.34 14,702,816 +0.05(+0.12%)
Nov 01, 2007 42.26 42.70 41.20 41.29 17,843,308 -1.44(-3.37%)
Oct 31, 2007 41.96 42.75 41.68 42.73 15,851,917 +0.95(+2.27%)
Oct 30, 2007 41.27 41.91 41.16 41.78 9,486,676 +0.15(+0.36%)
Oct 29, 2007 41.57 41.99 41.06 41.63 13,257,774 +0.30(+0.73%)
Oct 26, 2007 41.07 41.54 40.27 41.33 18,401,675 +0.54(+1.32%)
Oct 25, 2007 41.66 42.00 40.44 40.79 15,619,965 -0.39(-0.95%)
Oct 24, 2007 40.57 41.20 40.05 41.18 15,826,168 +0.05(+0.12%)
Oct 23, 2007 40.40 41.15 40.10 41.13 12,114,295 +0.26(+0.64%)
Oct 22, 2007 40.27 41.00 40.20 40.87 13,097,700 +0.56(+1.39%)
Oct 19, 2007 41.24 41.74 40.13 40.31 31,001,450 -1.07(-2.59%)
Oct 18, 2007 41.38 41.89 40.98 41.38 17,009,380 -0.03(-0.07%)
Oct 17, 2007 41.38 41.47 40.40 41.41 21,994,239 +0.57(+1.40%)
Oct 16, 2007 41.19 41.97 40.84 40.84 17,943,339 -0.45(-1.09%)
Oct 15, 2007 41.88 42.00 41.06 41.29 14,559,364 -0.87(-2.06%)
Oct 12, 2007 41.69 42.16 41.48 42.16 11,124,470 +0.69(+1.66%)
Oct 11, 2007 42.34 42.39 41.32 41.47 21,029,209 -0.83(-1.96%)
Oct 10, 2007 42.62 42.76 42.06 42.30 13,055,385 -0.35(-0.82%)
Oct 09, 2007 42.78 42.80 42.01 42.65 13,592,867 -0.12(-0.28%)
Oct 08, 2007 42.96 43.15 42.44 42.77 14,281,887 -0.59(-1.36%)
Oct 05, 2007 43.14 43.40 42.30 43.36 14,555,868 +0.58(+1.36%)
Oct 04, 2007 42.30 42.96 41.98 42.78 12,063,363 +0.51(+1.21%)
Oct 03, 2007 41.73 42.52 41.61 42.27 12,839,409 +0.29(+0.69%)
Oct 02, 2007 42.09 42.09 41.08 41.98 18,046,278 -0.11(-0.26%)
Oct 01, 2007 42.05 42.49 41.46 42.09 19,050,705 -0.17(-0.40%)
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%)
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.