Stock Quote

Qualcomm, Inc. (NQ: QCOM )

122.78 -4.96 (-3.88%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 37.09 37.90 36.81 37.66 15,703,054 +0.49(+1.32%)
Jan 30, 2007 37.17 37.41 36.94 37.17 13,357,670 +0.02(+0.05%)
Jan 29, 2007 37.00 37.56 36.80 37.15 18,989,584 -0.36(-0.96%)
Jan 26, 2007 38.27 38.39 37.35 37.51 20,681,672 -0.65(-1.70%)
Jan 25, 2007 39.88 39.91 38.15 38.16 28,183,272 -0.46(-1.19%)
Jan 24, 2007 38.46 39.30 38.31 38.62 25,615,192 +0.49(+1.29%)
Jan 23, 2007 38.49 39.07 38.05 38.13 17,229,620 -0.38(-0.99%)
Jan 22, 2007 39.04 39.08 38.12 38.51 19,129,896 -0.36(-0.93%)
Jan 19, 2007 38.22 39.18 38.13 38.87 17,490,068 +0.38(+0.99%)
Jan 18, 2007 39.10 39.35 38.33 38.49 16,414,510 -0.70(-1.79%)
Jan 17, 2007 39.17 39.96 39.00 39.19 17,041,076 -0.28(-0.71%)
Jan 16, 2007 39.80 39.95 39.04 39.47 13,712,279 -0.15(-0.38%)
Jan 12, 2007 39.25 39.94 39.12 39.62 14,335,925 +0.14(+0.35%)
Jan 11, 2007 38.66 39.64 38.10 39.48 20,549,236 +0.93(+2.41%)
Jan 10, 2007 37.65 38.56 37.59 38.55 14,333,752 +0.71(+1.88%)
Jan 09, 2007 38.50 38.65 37.84 37.84 15,948,784 -0.42(-1.10%)
Jan 08, 2007 38.75 38.75 38.00 38.26 13,545,207 -0.43(-1.11%)
Jan 05, 2007 38.90 38.94 37.87 38.69 18,403,656 -0.46(-1.17%)
Jan 04, 2007 37.79 39.40 37.40 39.15 26,169,066 +1.69(+4.51%)
Jan 03, 2007 37.77 38.77 36.79 37.46 24,184,810 -0.33(-0.87%)
Dec 29, 2006 37.80 38.37 37.57 37.79 10,863,127 +0.10(+0.27%)
Dec 28, 2006 37.52 38.01 37.45 37.69 11,385,997 +0.12(+0.32%)
Dec 27, 2006 37.82 38.15 37.56 37.57 9,025,356 -0.05(-0.13%)
Dec 26, 2006 37.54 38.17 37.42 37.62 11,149,380 -0.19(-0.50%)
Dec 22, 2006 37.55 38.29 37.50 37.81 23,678,792 -0.73(-1.89%)
Dec 21, 2006 38.31 38.61 38.00 38.54 12,024,629 +0.23(+0.60%)
Dec 20, 2006 38.50 39.10 38.25 38.31 9,899,391 -0.18(-0.47%)
Dec 19, 2006 38.72 38.91 38.37 38.49 14,448,027 -0.58(-1.48%)
Dec 18, 2006 39.69 40.10 38.84 39.07 13,646,251 -0.43(-1.09%)
Dec 15, 2006 39.60 40.00 39.29 39.50 21,097,070 +0.09(+0.23%)
Dec 14, 2006 38.58 39.60 38.38 39.41 16,745,680 +0.98(+2.55%)
Dec 13, 2006 39.25 39.30 38.11 38.43 21,438,096 -0.44(-1.13%)
Dec 12, 2006 38.82 39.07 38.13 38.87 15,956,518 -0.06(-0.15%)
Dec 11, 2006 39.25 39.95 38.88 38.93 19,601,020 -0.61(-1.54%)
Dec 08, 2006 39.00 40.27 38.78 39.54 18,042,340 +0.40(+1.02%)
Dec 07, 2006 39.52 40.99 39.11 39.14 26,866,456 -0.04(-0.10%)
Dec 06, 2006 38.83 39.38 38.45 39.18 19,758,224 +0.44(+1.14%)
Dec 05, 2006 37.75 39.43 37.61 38.74 33,695,008 +1.24(+3.31%)
Dec 04, 2006 36.69 37.58 36.54 37.50 20,937,900 +1.15(+3.16%)
Dec 01, 2006 36.50 36.76 35.80 36.35 14,107,697 -0.24(-0.66%)
Nov 30, 2006 36.53 36.82 35.82 36.59 18,364,600 -0.06(-0.16%)
Nov 29, 2006 36.05 36.78 35.97 36.65 14,628,606 +0.80(+2.23%)
Nov 28, 2006 36.38 36.70 35.70 35.85 21,742,376 -0.60(-1.65%)
Nov 27, 2006 37.33 37.50 36.35 36.45 15,634,256 -1.13(-3.01%)
Nov 24, 2006 37.08 37.87 37.00 37.58 7,463,971 +0.23(+0.62%)
Nov 22, 2006 37.53 37.65 36.82 37.35 10,503,833 -0.26(-0.69%)
Nov 21, 2006 37.21 37.72 36.96 37.61 11,978,563 +0.46(+1.24%)
Nov 20, 2006 37.31 37.45 36.82 37.15 13,358,018 -0.48(-1.28%)
Nov 17, 2006 37.60 37.79 37.41 37.63 13,663,349 -0.17(-0.45%)
Nov 16, 2006 38.05 38.40 37.56 37.80 17,215,170 +0.10(+0.27%)
Nov 15, 2006 37.53 38.03 37.26 37.70 19,225,336 +0.14(+0.37%)
Nov 14, 2006 36.31 37.74 36.05 37.56 24,482,434 +1.36(+3.76%)
Nov 13, 2006 35.90 36.64 35.51 36.20 21,433,662 +0.96(+2.72%)
Nov 10, 2006 34.89 35.25 34.35 35.24 20,316,840 +0.41(+1.18%)
Nov 09, 2006 36.07 36.20 34.68 34.83 31,777,304 -1.45(-4.00%)
Nov 08, 2006 36.17 36.60 35.95 36.28 15,973,011 -0.11(-0.30%)
Nov 07, 2006 36.10 37.05 36.01 36.39 17,794,052 +0.25(+0.69%)
Nov 06, 2006 36.45 36.69 35.96 36.14 18,816,320 -0.33(-0.90%)
Nov 03, 2006 36.29 37.62 35.91 36.47 33,224,586 +0.11(+0.30%)
Nov 02, 2006 35.75 36.40 35.41 36.36 21,310,294 +0.63(+1.76%)
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.