Stock Quote

Qualcomm, Inc. (NQ: QCOM )

180.56 USD -3.18 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 34.99 36.30 34.91 35.83 15,051,759 +0.89(+2.55%)
Dec 30, 2008 34.20 35.10 34.00 34.94 12,049,854 +0.84(+2.46%)
Dec 29, 2008 34.43 34.86 33.64 34.10 13,043,251 -0.33(-0.96%)
Dec 26, 2008 33.88 34.57 33.88 34.43 8,277,634 +0.27(+0.79%)
Dec 24, 2008 34.06 34.59 33.77 34.16 5,427,068 -0.02(-0.06%)
Dec 23, 2008 34.50 34.95 34.00 34.18 14,039,068 -0.63(-1.81%)
Dec 22, 2008 34.91 34.99 33.82 34.81 16,026,390 -0.22(-0.63%)
Dec 19, 2008 34.45 35.10 34.28 35.03 23,568,443 +0.91(+2.67%)
Dec 18, 2008 34.87 34.96 33.84 34.12 17,718,534 -0.98(-2.79%)
Dec 17, 2008 35.66 36.25 34.75 35.10 20,038,038 -0.96(-2.66%)
Dec 16, 2008 34.07 36.38 34.04 36.06 27,979,807 +2.25(+6.65%)
Dec 15, 2008 33.90 34.40 32.87 33.81 18,018,155 -0.11(-0.32%)
Dec 12, 2008 31.78 34.29 31.69 33.92 19,727,698 +1.33(+4.08%)
Dec 11, 2008 33.96 34.49 32.39 32.59 19,825,626 -1.88(-5.45%)
Dec 10, 2008 34.11 34.95 33.60 34.47 20,765,357 +0.99(+2.96%)
Dec 09, 2008 32.92 34.36 32.42 33.48 20,545,677 -0.05(-0.15%)
Dec 08, 2008 32.31 34.11 32.17 33.53 29,331,547 +1.63(+5.11%)
Dec 05, 2008 29.99 32.00 29.33 31.90 27,008,056 +1.82(+6.05%)
Dec 04, 2008 29.98 31.17 29.60 30.08 21,984,876 -0.22(-0.73%)
Dec 03, 2008 29.55 30.57 29.51 30.30 25,503,356 -0.24(-0.79%)
Dec 02, 2008 30.79 31.24 29.89 30.54 20,637,493 +0.58(+1.94%)
Dec 01, 2008 32.67 32.72 29.91 29.96 20,583,957 -3.61(-10.75%)
Nov 28, 2008 33.22 33.60 32.83 33.57 6,718,500 +0.12(+0.36%)
Nov 26, 2008 32.14 33.45 32.00 33.45 16,502,611 +0.76(+2.32%)
Nov 25, 2008 33.44 33.50 31.04 32.69 21,888,926 -0.13(-0.40%)
Nov 24, 2008 31.00 33.17 30.65 32.82 26,755,436 +2.65(+8.78%)
Nov 21, 2008 29.77 30.20 28.16 30.17 36,280,575 +0.96(+3.29%)
Nov 20, 2008 29.76 31.61 29.08 29.21 35,930,580 -0.80(-2.67%)
Nov 19, 2008 31.47 32.67 30.00 30.01 22,186,798 -1.80(-5.66%)
Nov 18, 2008 31.87 32.00 29.98 31.81 26,651,394 +0.16(+0.51%)
Nov 17, 2008 32.23 32.75 31.55 31.65 21,562,353 -1.29(-3.92%)
Nov 14, 2008 33.22 34.60 32.30 32.94 24,136,773 -1.88(-5.40%)
Nov 13, 2008 32.63 34.98 30.82 34.82 29,343,621 +2.25(+6.91%)
Nov 12, 2008 34.49 34.54 32.45 32.57 27,448,462 -2.50(-7.13%)
Nov 11, 2008 34.95 36.13 34.79 35.07 24,321,856 -0.24(-0.68%)
Nov 10, 2008 36.11 36.57 34.77 35.31 20,949,839 -0.35(-0.98%)
Nov 07, 2008 34.31 36.44 34.07 35.66 38,822,527 +2.61(+7.90%)
Nov 06, 2008 33.99 35.07 32.97 33.05 42,323,955 -2.12(-6.03%)
Nov 05, 2008 37.61 37.63 34.72 35.17 29,319,021 -2.79(-7.35%)
Nov 04, 2008 37.83 38.88 36.58 37.96 24,621,019 +0.76(+2.04%)
Nov 03, 2008 36.99 38.26 36.31 37.20 18,154,979 -1.06(-2.77%)
Oct 31, 2008 39.47 39.55 37.70 38.26 26,963,233 -1.46(-3.68%)
Oct 30, 2008 39.40 39.95 38.08 39.72 21,725,300 +1.80(+4.75%)
Oct 29, 2008 38.52 40.08 37.24 37.92 25,847,210 -0.99(-2.54%)
Oct 28, 2008 35.30 39.06 34.12 38.91 28,061,055 +4.93(+14.51%)
Oct 27, 2008 34.24 36.17 33.85 33.98 19,372,041 -1.01(-2.89%)
Oct 24, 2008 32.25 35.85 32.21 34.99 26,031,497 -0.28(-0.79%)
Oct 23, 2008 35.29 36.77 33.36 35.27 30,951,847 -0.37(-1.04%)
Oct 22, 2008 36.87 37.96 34.80 35.64 30,326,293 -0.99(-2.70%)
Oct 21, 2008 39.34 39.50 36.36 36.63 32,335,753 -3.66(-9.08%)
Oct 20, 2008 40.06 40.50 37.50 40.29 27,327,044 +0.54(+1.36%)
Oct 17, 2008 37.67 40.82 37.65 39.75 33,885,349 +0.86(+2.21%)
Oct 16, 2008 37.38 39.13 35.71 38.89 37,436,857 +2.58(+7.11%)
Oct 15, 2008 39.61 40.05 36.13 36.31 30,814,015 -4.01(-9.95%)
Oct 14, 2008 42.88 43.10 39.37 40.32 28,862,678 -1.98(-4.68%)
Oct 13, 2008 40.53 42.49 38.52 42.30 29,271,086 +3.32(+8.52%)
Oct 10, 2008 38.96 42.45 36.02 38.98 47,318,060 -0.70(-1.76%)
Oct 09, 2008 41.90 43.08 39.03 39.68 34,036,631 -1.39(-3.38%)
Oct 08, 2008 38.55 43.14 38.32 41.07 40,195,390 +1.89(+4.82%)
Oct 07, 2008 40.56 42.05 38.94 39.18 32,704,727 -1.05(-2.61%)
Oct 06, 2008 39.80 40.76 37.74 40.23 34,690,162 -0.64(-1.57%)
Oct 03, 2008 40.57 43.24 40.50 40.87 29,977,313 +0.30(+0.74%)
Oct 02, 2008 41.21 41.54 39.56 40.57 27,523,429 -0.95(-2.29%)
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.