Stock Quote

Qualcomm, Inc. (NQ: QCOM )

119.54 -3.91 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 25.18 26.13 25.13 25.79 20,913,398 +0.64(+2.55%)
Dec 30, 2008 24.61 25.26 24.47 25.15 16,742,455 +0.60(+2.46%)
Dec 29, 2008 24.78 25.09 24.21 24.54 18,122,712 -0.24(-0.96%)
Dec 26, 2008 24.38 24.88 24.38 24.78 11,501,211 +0.19(+0.79%)
Dec 24, 2008 24.51 24.90 24.30 24.59 7,540,543 -0.01(-0.06%)
Dec 23, 2008 24.83 25.15 24.47 24.60 19,506,334 -0.45(-1.81%)
Dec 22, 2008 25.13 25.18 24.34 25.05 22,267,582 -0.16(-0.63%)
Dec 19, 2008 24.79 25.26 24.67 25.21 32,746,756 +0.65(+2.67%)
Dec 18, 2008 25.10 25.16 24.36 24.56 24,618,702 -0.71(-2.79%)
Dec 17, 2008 25.67 26.09 25.01 25.26 27,841,496 -0.69(-2.66%)
Dec 16, 2008 24.52 26.18 24.50 25.95 38,876,048 +1.62(+6.65%)
Dec 15, 2008 24.40 24.76 23.66 24.33 25,035,006 -0.08(-0.32%)
Dec 12, 2008 22.87 24.68 22.81 24.41 27,410,298 +0.96(+4.08%)
Dec 11, 2008 24.44 24.82 23.31 23.46 27,546,364 -1.35(-5.45%)
Dec 10, 2008 24.55 25.15 24.18 24.81 28,852,054 +0.71(+2.96%)
Dec 09, 2008 23.69 24.73 23.33 24.10 28,546,824 -0.04(-0.15%)
Dec 08, 2008 23.25 24.55 23.15 24.13 40,754,196 +1.17(+5.11%)
Dec 05, 2008 21.58 23.03 21.11 22.96 37,525,864 +1.31(+6.05%)
Dec 04, 2008 21.58 22.43 21.30 21.65 30,546,494 -0.16(-0.73%)
Dec 03, 2008 21.27 22.00 21.24 21.81 35,435,184 -0.17(-0.79%)
Dec 02, 2008 22.16 22.48 21.51 21.98 28,674,396 +0.42(+1.94%)
Dec 01, 2008 23.51 23.55 21.53 21.56 28,600,012 -2.60(-10.75%)
Nov 28, 2008 23.91 24.18 23.63 24.16 9,334,900 +0.09(+0.36%)
Nov 26, 2008 23.13 24.07 23.03 24.07 22,929,260 +0.55(+2.32%)
Nov 25, 2008 24.07 24.11 22.34 23.53 30,413,178 -0.09(-0.40%)
Nov 24, 2008 22.31 23.87 22.06 23.62 37,174,864 +1.91(+8.78%)
Nov 21, 2008 21.43 21.74 20.27 21.71 50,409,400 +0.69(+3.29%)
Nov 20, 2008 21.42 22.75 20.93 21.02 49,923,104 -0.58(-2.67%)
Nov 19, 2008 22.65 23.51 21.59 21.60 30,827,052 -1.30(-5.66%)
Nov 18, 2008 22.94 23.03 21.58 22.89 37,030,304 +0.12(+0.51%)
Nov 17, 2008 23.20 23.57 22.71 22.78 29,959,426 -0.93(-3.92%)
Nov 14, 2008 23.91 24.90 23.25 23.71 33,536,408 -1.35(-5.40%)
Nov 13, 2008 23.48 25.18 22.18 25.06 40,770,972 +1.62(+6.91%)
Nov 12, 2008 24.82 24.86 23.35 23.44 38,137,776 -1.80(-7.13%)
Nov 11, 2008 25.15 26.00 25.04 25.24 33,793,568 -0.17(-0.68%)
Nov 10, 2008 25.99 26.32 25.02 25.41 29,108,382 -0.25(-0.98%)
Nov 07, 2008 24.69 26.23 24.52 25.67 53,941,272 +1.88(+7.90%)
Nov 06, 2008 24.46 25.24 23.73 23.79 58,806,268 -1.53(-6.03%)
Nov 05, 2008 27.07 27.08 24.99 25.31 40,736,792 -2.01(-7.35%)
Nov 04, 2008 27.23 27.98 26.33 27.32 34,209,240 +0.55(+2.04%)
Nov 03, 2008 26.62 27.54 26.13 26.77 25,225,114 -0.76(-2.77%)
Oct 31, 2008 28.41 28.46 27.13 27.54 37,463,584 -1.05(-3.68%)
Oct 30, 2008 28.36 28.75 27.41 28.59 30,185,832 +1.30(+4.75%)
Oct 29, 2008 27.72 28.85 26.80 27.29 35,912,944 -0.71(-2.54%)
Oct 28, 2008 25.41 28.11 24.56 28.00 38,988,936 +3.55(+14.51%)
Oct 27, 2008 24.64 26.03 24.36 24.46 26,916,136 -0.73(-2.89%)
Oct 24, 2008 23.21 25.80 23.18 25.18 36,169,000 -0.20(-0.79%)
Oct 23, 2008 25.40 26.46 24.01 25.38 43,005,496 -0.27(-1.04%)
Oct 22, 2008 26.54 27.32 25.05 25.65 42,136,328 -0.71(-2.70%)
Oct 21, 2008 28.31 28.43 26.17 26.36 44,928,336 -2.63(-9.08%)
Oct 20, 2008 28.83 29.15 26.99 29.00 37,969,076 +0.39(+1.36%)
Oct 17, 2008 27.11 29.38 27.10 28.61 47,081,392 +0.62(+2.21%)
Oct 16, 2008 26.90 28.16 25.70 27.99 52,015,972 +1.86(+7.11%)
Oct 15, 2008 28.51 28.82 26.00 26.13 42,813,988 -2.89(-9.95%)
Oct 14, 2008 30.86 31.02 28.34 29.02 40,102,736 -1.43(-4.68%)
Oct 13, 2008 29.17 30.58 27.72 30.44 40,670,188 +2.39(+8.52%)
Oct 10, 2008 28.04 30.55 25.92 28.05 65,745,236 -0.50(-1.76%)
Oct 09, 2008 30.16 31.01 28.09 28.56 47,291,592 -1.00(-3.38%)
Oct 08, 2008 27.75 31.05 27.58 29.56 55,848,772 +1.36(+4.82%)
Oct 07, 2008 29.19 30.26 28.03 28.20 45,441,004 -0.76(-2.61%)
Oct 06, 2008 28.64 29.34 27.16 28.95 48,199,624 -0.46(-1.57%)
Oct 03, 2008 29.20 31.12 29.15 29.41 41,651,444 +0.22(+0.74%)
Oct 02, 2008 29.66 29.90 28.47 29.20 38,241,936 -0.68(-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.