Stock Quote

Qualcomm, Inc. (NQ: QCOM )

164.93 USD -1.57 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 39.90 40.23 39.44 40.01 19,074,645 +0.12(+0.30%)
Aug 31, 2007 39.38 39.99 39.25 39.89 11,640,464 +0.81(+2.07%)
Aug 30, 2007 38.61 39.66 38.38 39.08 12,222,207 +0.16(+0.41%)
Aug 29, 2007 38.09 38.96 37.87 38.92 14,500,171 +1.05(+2.77%)
Aug 28, 2007 38.26 38.63 37.86 37.87 14,665,185 -0.71(-1.84%)
Aug 27, 2007 38.55 38.95 38.00 38.58 17,590,106 +0.35(+0.92%)
Aug 24, 2007 37.91 38.49 37.66 38.23 13,292,840 +0.37(+0.98%)
Aug 23, 2007 37.47 38.00 37.15 37.86 18,628,654 +0.59(+1.58%)
Aug 22, 2007 37.09 37.91 36.85 37.27 23,146,925 +0.37(+1.00%)
Aug 21, 2007 37.18 37.43 36.65 36.90 24,623,127 -0.52(-1.39%)
Aug 20, 2007 37.40 37.77 37.26 37.42 17,686,684 -0.12(-0.32%)
Aug 17, 2007 37.37 37.88 36.49 37.54 36,892,838 +0.61(+1.65%)
Aug 16, 2007 35.74 37.08 35.23 36.93 48,202,156 +0.84(+2.33%)
Aug 15, 2007 37.70 37.98 35.76 36.09 35,628,609 -1.69(-4.47%)
Aug 14, 2007 38.73 39.18 37.69 37.78 25,851,812 -1.14(-2.93%)
Aug 13, 2007 38.15 39.65 38.15 38.92 29,142,504 +1.03(+2.72%)
Aug 10, 2007 38.00 38.28 37.37 37.89 28,333,875 -0.33(-0.86%)
Aug 09, 2007 39.21 40.25 38.22 38.22 28,738,555 -1.93(-4.81%)
Aug 08, 2007 40.22 40.65 39.05 40.15 40,263,849 -0.35(-0.86%)
Aug 07, 2007 41.03 41.50 39.71 40.50 34,384,998 -1.28(-3.06%)
Aug 06, 2007 41.15 41.83 40.37 41.78 20,773,148 +1.01(+2.48%)
Aug 03, 2007 41.09 42.35 40.66 40.77 20,153,369 -1.27(-3.02%)
Aug 02, 2007 41.55 42.28 41.00 42.04 16,433,417 +0.65(+1.57%)
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.