Stock Quote

Qualcomm, Inc. (NQ: QCOM )

126.81 +0.32 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 29.36 30.87 29.12 30.73 41,570,108 +2.21(+7.75%)
Sep 29, 2008 32.18 32.59 22.08 28.52 71,154,184 -4.26(-13.00%)
Sep 26, 2008 32.53 33.07 32.06 32.78 29,567,218 -0.50(-1.50%)
Sep 25, 2008 32.84 33.78 32.42 33.28 23,446,826 +0.89(+2.76%)
Sep 24, 2008 32.98 33.23 31.84 32.39 26,693,192 -0.44(-1.35%)
Sep 23, 2008 33.11 34.02 32.49 32.83 29,157,620 -0.04(-0.11%)
Sep 22, 2008 34.62 34.86 32.71 32.87 25,875,974 -1.99(-5.70%)
Sep 19, 2008 34.86 35.22 27.05 34.86 52,777,660 +1.46(+4.37%)
Sep 18, 2008 32.89 33.97 31.60 33.40 54,648,344 +1.26(+3.92%)
Sep 17, 2008 33.49 33.81 32.14 32.14 42,114,428 -2.13(-6.22%)
Sep 16, 2008 33.29 34.83 32.55 34.27 43,726,624 +0.79(+2.35%)
Sep 15, 2008 33.28 34.53 33.17 33.48 28,321,884 -0.79(-2.30%)
Sep 12, 2008 34.62 35.04 33.97 34.27 27,284,810 -0.84(-2.38%)
Sep 11, 2008 33.25 35.22 33.19 35.11 37,092,924 +1.69(+5.05%)
Sep 10, 2008 33.29 33.94 33.08 33.42 36,807,796 +0.80(+2.46%)
Sep 09, 2008 33.20 33.51 32.53 32.62 38,693,756 -0.48(-1.45%)
Sep 08, 2008 34.54 34.74 32.95 33.10 45,910,152 -0.99(-2.92%)
Sep 05, 2008 34.03 34.65 33.43 34.09 36,847,488 -0.62(-1.79%)
Sep 04, 2008 35.07 35.82 34.69 34.71 43,310,740 -0.51(-1.46%)
Sep 03, 2008 36.34 36.34 34.76 35.23 41,804,132 -1.37(-3.73%)
Sep 02, 2008 38.13 38.29 36.39 36.59 28,045,078 -1.06(-2.81%)
Aug 29, 2008 38.02 38.33 37.35 37.65 20,292,362 -0.94(-2.45%)
Aug 28, 2008 38.88 38.97 38.52 38.60 13,481,649 -0.08(-0.20%)
Aug 27, 2008 38.28 39.15 37.91 38.68 15,723,671 +0.41(+1.08%)
Aug 26, 2008 38.60 38.98 37.82 38.26 16,217,444 -0.27(-0.71%)
Aug 25, 2008 39.23 39.38 38.41 38.53 16,461,696 -1.09(-2.76%)
Aug 22, 2008 39.43 39.88 38.90 39.63 11,261,087 +0.50(+1.28%)
Aug 21, 2008 39.30 39.41 38.70 39.13 18,370,040 -0.17(-0.44%)
Aug 20, 2008 39.37 39.76 38.99 39.30 23,616,526 +0.11(+0.29%)
Aug 19, 2008 39.40 39.93 38.91 39.18 15,321,000 -0.39(-0.99%)
Aug 18, 2008 40.36 40.57 39.34 39.58 17,052,156 -0.74(-1.83%)
Aug 15, 2008 40.42 40.68 39.60 40.31 26,449,998 +0.01(+0.04%)
Aug 14, 2008 39.37 40.41 39.34 40.30 22,731,284 +0.69(+1.73%)
Aug 13, 2008 38.65 40.06 38.55 39.61 24,314,860 +0.84(+2.18%)
Aug 12, 2008 38.96 39.20 38.48 38.77 20,397,338 -0.15(-0.39%)
Aug 11, 2008 39.97 40.05 38.53 38.92 29,238,560 -1.03(-2.58%)
Aug 08, 2008 38.90 40.05 38.77 39.95 36,418,436 +0.34(+0.87%)
Aug 07, 2008 39.54 39.97 39.12 39.61 20,480,850 -0.13(-0.32%)
Aug 06, 2008 39.55 39.98 39.18 39.73 20,544,510 -0.12(-0.31%)
Aug 05, 2008 38.28 39.87 38.15 39.86 33,249,546 +2.05(+5.41%)
Aug 04, 2008 38.93 38.97 37.51 37.81 36,817,808 -1.86(-4.69%)
Aug 01, 2008 39.68 39.98 38.60 39.67 30,289,360 +0.09(+0.23%)
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%)
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.