Stock Quote

Qualcomm, Inc. (NQ: QCOM )

123.30 -2.36 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 39.41 40.05 39.17 39.58 30,713,956 -0.21(-0.54%)
Jul 30, 2008 39.38 39.80 38.60 39.79 34,241,168 +0.51(+1.31%)
Jul 29, 2008 39.28 39.31 38.05 39.28 29,590,206 +1.07(+2.81%)
Jul 28, 2008 38.91 39.49 38.08 38.20 32,338,332 -0.74(-1.89%)
Jul 25, 2008 37.78 39.37 37.69 38.94 48,232,020 +1.44(+3.85%)
Jul 24, 2008 38.26 38.98 36.90 37.50 149,126,544 +5.44(+16.98%)
Jul 23, 2008 31.05 32.24 30.57 32.05 60,564,784 +0.51(+1.63%)
Jul 22, 2008 32.07 32.88 30.53 31.54 41,302,800 -0.84(-2.61%)
Jul 21, 2008 32.53 32.90 31.86 32.38 20,277,646 +0.06(+0.20%)
Jul 18, 2008 32.47 32.71 32.19 32.32 31,317,070 -0.26(-0.81%)
Jul 17, 2008 34.01 34.30 32.23 32.58 44,018,448 -1.02(-3.02%)
Jul 16, 2008 33.53 33.68 32.83 33.60 36,162,404 +0.06(+0.17%)
Jul 15, 2008 34.07 34.57 32.85 33.54 39,639,116 -0.67(-1.97%)
Jul 14, 2008 34.90 35.23 34.04 34.21 36,067,244 -0.35(-1.01%)
Jul 11, 2008 34.05 35.04 33.77 34.56 32,260,044 +0.11(+0.33%)
Jul 10, 2008 33.52 34.60 33.24 34.45 36,536,748 +1.14(+3.41%)
Jul 09, 2008 34.11 34.41 33.28 33.31 34,713,648 -0.69(-2.04%)
Jul 08, 2008 32.48 34.04 32.47 34.01 39,819,564 +1.57(+4.83%)
Jul 07, 2008 32.88 33.32 32.00 32.44 28,145,548 +0.22(+0.69%)
Jul 04, 2008 32.58 32.85 32.13 32.22 12,546,596 +0.00(+0.00%)
Jul 03, 2008 32.58 32.85 32.13 32.22 12,546,596 +0.00(+0.00%)
Jul 02, 2008 33.03 33.35 32.19 32.22 32,468,890 -0.55(-1.68%)
Jul 01, 2008 31.57 32.79 31.57 32.77 41,898,208 +1.04(+3.27%)
Jun 30, 2008 32.70 32.85 31.71 31.73 30,686,338 -0.92(-2.80%)
Jun 27, 2008 32.26 32.95 32.05 32.65 37,588,104 +0.39(+1.20%)
Jun 26, 2008 33.38 33.51 32.25 32.26 33,268,446 -1.47(-4.35%)
Jun 25, 2008 33.46 34.17 33.26 33.73 34,361,624 +0.64(+1.92%)
Jun 24, 2008 33.98 34.15 32.75 33.09 42,661,732 -1.10(-3.22%)
Jun 23, 2008 34.95 35.04 34.13 34.19 22,136,976 -0.51(-1.48%)
Jun 20, 2008 35.62 35.66 34.25 34.71 52,407,112 -1.31(-3.63%)
Jun 19, 2008 34.95 36.34 34.89 36.02 35,982,396 +0.90(+2.57%)
Jun 18, 2008 34.58 35.42 34.36 35.11 33,874,996 +0.34(+0.97%)
Jun 17, 2008 35.60 35.62 34.64 34.78 24,279,184 -0.65(-1.84%)
Jun 16, 2008 35.32 35.89 35.18 35.43 30,389,022 -0.32(-0.90%)
Jun 13, 2008 35.31 35.76 34.86 35.75 36,107,036 +0.72(+2.06%)
Jun 12, 2008 34.18 35.30 33.77 35.03 59,823,716 +1.91(+5.77%)
Jun 11, 2008 33.81 33.90 33.11 33.12 25,280,274 -0.79(-2.34%)
Jun 10, 2008 34.14 34.40 33.22 33.91 27,420,924 +0.22(+0.66%)
Jun 09, 2008 33.90 33.96 33.11 33.69 26,418,574 -0.02(-0.06%)
Jun 06, 2008 35.06 35.12 33.52 33.71 35,331,836 -1.61(-4.56%)
Jun 05, 2008 34.51 35.32 34.28 35.32 32,225,604 +0.67(+1.94%)
Jun 04, 2008 33.37 34.73 33.33 34.65 35,743,360 +1.04(+3.11%)
Jun 03, 2008 34.72 34.72 33.33 33.61 31,966,026 -0.51(-1.49%)
Jun 02, 2008 34.76 34.82 33.60 34.11 25,953,692 -0.60(-1.73%)
May 30, 2008 35.36 35.40 34.69 34.71 28,245,684 -0.49(-1.38%)
May 29, 2008 34.59 35.26 34.51 35.20 29,968,344 +0.64(+1.86%)
May 28, 2008 34.99 35.00 34.33 34.56 23,065,720 -0.38(-1.08%)
May 27, 2008 34.35 35.01 33.90 34.94 32,052,542 +0.78(+2.28%)
May 26, 2008 32.74 34.40 32.72 34.16 39,460,456 +0.00(+0.00%)
May 23, 2008 32.74 34.40 32.72 34.16 39,460,456 +1.35(+4.12%)
May 22, 2008 33.17 33.22 32.72 32.80 23,051,554 -0.22(-0.67%)
May 21, 2008 33.09 33.86 32.89 33.03 29,407,114 +0.09(+0.26%)
May 20, 2008 33.56 33.62 32.66 32.94 28,389,236 -0.92(-2.72%)
May 19, 2008 33.34 34.59 33.28 33.86 40,566,020 +0.32(+0.96%)
May 16, 2008 32.40 33.58 32.15 33.54 43,834,132 +1.36(+4.22%)
May 15, 2008 31.50 32.21 31.47 32.18 21,998,452 +0.62(+1.97%)
May 14, 2008 32.03 32.18 31.50 31.56 22,257,980 -0.31(-0.99%)
May 13, 2008 31.92 32.02 31.39 31.87 18,257,010 -0.04(-0.13%)
May 12, 2008 31.26 31.93 31.09 31.92 18,405,220 +0.65(+2.08%)
May 09, 2008 31.04 31.66 31.04 31.27 11,736,464 -0.27(-0.86%)
May 08, 2008 31.37 31.90 31.15 31.54 17,288,356 +0.40(+1.29%)
May 07, 2008 31.83 31.95 31.09 31.14 19,619,364 -0.72(-2.27%)
May 06, 2008 31.30 31.97 31.02 31.86 18,939,188 +0.44(+1.41%)
May 05, 2008 31.52 31.73 31.20 31.42 13,873,184 -0.29(-0.90%)
May 02, 2008 31.95 32.11 31.47 31.70 21,861,168 -0.02(-0.07%)
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.