Stock Quote

Qualcomm, Inc. (NQ: QCOM )

121.71 +3.50 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 30.89 31.72 30.63 31.72 20,849,832 +0.84(+2.71%)
Apr 30, 2008 31.22 31.47 30.82 30.89 22,272,464 -0.41(-1.30%)
Apr 29, 2008 30.91 31.40 30.88 31.30 15,811,145 +0.34(+1.09%)
Apr 28, 2008 30.88 31.47 30.83 30.96 19,991,378 +0.04(+0.12%)
Apr 25, 2008 30.80 31.10 30.37 30.92 19,969,572 +0.06(+0.19%)
Apr 24, 2008 29.94 31.41 29.92 30.87 28,590,574 +0.91(+3.03%)
Apr 23, 2008 30.09 30.26 29.83 29.96 25,321,338 +0.24(+0.82%)
Apr 22, 2008 30.35 30.35 29.50 29.71 22,457,166 -0.77(-2.51%)
Apr 21, 2008 30.24 30.54 30.15 30.48 23,105,874 +0.05(+0.16%)
Apr 18, 2008 30.46 30.75 30.18 30.43 41,233,744 +0.34(+1.14%)
Apr 17, 2008 29.97 30.19 29.63 30.09 19,543,762 -0.14(-0.45%)
Apr 16, 2008 29.74 30.36 29.73 30.22 22,218,860 +0.77(+2.60%)
Apr 15, 2008 29.64 30.04 29.07 29.46 15,149,335 -0.12(-0.41%)
Apr 14, 2008 29.49 29.92 29.32 29.58 11,534,469 -0.03(-0.10%)
Apr 11, 2008 29.68 30.30 29.60 29.61 20,991,412 -0.84(-2.77%)
Apr 10, 2008 29.76 30.58 29.69 30.45 23,398,256 +0.77(+2.58%)
Apr 09, 2008 30.09 30.17 29.45 29.69 17,098,144 -0.41(-1.35%)
Apr 08, 2008 29.54 30.23 29.51 30.09 20,139,704 +0.29(+0.98%)
Apr 07, 2008 30.12 30.29 29.69 29.80 16,984,480 -0.27(-0.90%)
Apr 04, 2008 30.10 30.51 29.84 30.07 21,937,566 +0.11(+0.38%)
Apr 03, 2008 29.83 30.28 29.82 29.96 21,482,676 -0.04(-0.14%)
Apr 02, 2008 30.30 30.37 29.64 30.00 28,288,786 -0.19(-0.64%)
Apr 01, 2008 29.50 30.29 29.21 30.19 38,563,896 +0.87(+2.98%)
Mar 31, 2008 28.81 29.46 28.43 29.32 25,211,958 +0.62(+2.14%)
Mar 28, 2008 28.67 29.56 28.51 28.71 21,460,046 +0.30(+1.06%)
Mar 27, 2008 28.82 28.94 28.38 28.41 17,873,346 -0.55(-1.90%)
Mar 26, 2008 28.81 29.06 28.56 28.96 20,255,342 -0.22(-0.76%)
Mar 25, 2008 29.00 29.32 28.46 29.18 30,914,606 +0.65(+2.28%)
Mar 24, 2008 27.43 28.66 27.43 28.53 27,729,952 +1.16(+4.23%)
Mar 21, 2008 27.25 27.38 26.40 27.37 52,385,444 +0.00(+0.00%)
Mar 20, 2008 27.25 27.38 26.40 27.37 52,385,444 +0.30(+1.11%)
Mar 19, 2008 28.26 28.40 27.07 27.07 39,137,828 -1.63(-5.68%)
Mar 18, 2008 28.07 28.74 27.79 28.70 24,957,932 +1.17(+4.23%)
Mar 17, 2008 27.61 28.31 27.50 27.53 28,767,364 -0.52(-1.86%)
Mar 14, 2008 28.86 28.97 27.70 28.06 38,164,768 -0.73(-2.53%)
Mar 13, 2008 28.25 28.98 27.88 28.79 24,928,924 +0.36(+1.26%)
Mar 12, 2008 28.98 29.14 28.29 28.43 32,464,930 +0.23(+0.83%)
Mar 11, 2008 28.28 28.55 27.08 28.19 40,778,248 +0.18(+0.65%)
Mar 10, 2008 28.67 28.79 27.91 28.01 23,133,354 -0.77(-2.66%)
Mar 07, 2008 28.76 29.10 28.25 28.78 24,348,348 -0.14(-0.47%)
Mar 06, 2008 29.54 29.69 28.81 28.91 19,098,336 -0.77(-2.58%)
Mar 05, 2008 29.51 30.12 29.30 29.68 21,101,994 +0.21(+0.70%)
Mar 04, 2008 29.24 29.55 28.85 29.47 28,478,246 +0.06(+0.22%)
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.