Stock Quote

Qualcomm, Inc. (NQ: QCOM )

126.94 +0.45 (+0.36%)
Streaming Delayed Price Updated: 11:47 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.08 33.51 32.93 33.05 18,784,096 -0.22(-0.67%)
Jul 30, 2009 33.40 33.93 33.17 33.27 20,993,448 +0.19(+0.58%)
Jul 29, 2009 32.90 33.25 32.75 33.08 15,494,398 -0.08(-0.24%)
Jul 28, 2009 33.14 33.27 32.86 33.15 21,057,648 -0.09(-0.26%)
Jul 27, 2009 33.43 33.86 33.01 33.24 21,133,406 -0.62(-1.84%)
Jul 24, 2009 33.68 34.04 33.37 33.86 18,997,936 -0.04(-0.11%)
Jul 23, 2009 33.14 33.93 32.90 33.90 56,917,888 -0.75(-2.17%)
Jul 22, 2009 34.18 34.84 33.93 34.65 35,686,656 +0.34(+0.98%)
Jul 21, 2009 33.63 34.33 33.15 34.31 30,247,142 +0.68(+2.02%)
Jul 20, 2009 33.95 33.96 33.18 33.63 25,688,946 -0.26(-0.78%)
Jul 17, 2009 33.53 34.05 33.08 33.90 32,378,562 +0.49(+1.46%)
Jul 16, 2009 32.85 33.50 32.73 33.41 24,401,402 +0.47(+1.43%)
Jul 15, 2009 32.25 33.00 32.00 32.94 27,541,082 +1.01(+3.16%)
Jul 14, 2009 31.65 32.06 31.43 31.93 15,898,660 +0.24(+0.77%)
Jul 13, 2009 30.98 31.70 30.52 31.69 21,887,946 +0.62(+2.00%)
Jul 10, 2009 30.84 31.18 30.61 31.07 14,457,069 +0.27(+0.88%)
Jul 09, 2009 31.22 31.30 30.75 30.79 21,919,876 -0.35(-1.13%)
Jul 08, 2009 31.09 31.40 30.79 31.15 23,066,412 -0.09(-0.30%)
Jul 07, 2009 32.33 32.42 31.12 31.24 27,125,746 -1.09(-3.36%)
Jul 06, 2009 31.63 32.42 31.38 32.33 23,184,582 +0.37(+1.16%)
Jul 02, 2009 32.08 32.28 31.62 31.95 17,704,222 -0.34(-1.06%)
Jul 01, 2009 32.45 32.60 32.12 32.30 17,739,690 -0.03(-0.09%)
Jun 30, 2009 32.83 32.90 32.19 32.33 23,218,362 -0.64(-1.93%)
Jun 29, 2009 32.83 33.21 32.47 32.96 17,579,608 -0.07(-0.22%)
Jun 26, 2009 32.97 33.42 32.75 33.03 25,722,762 -0.11(-0.32%)
Jun 25, 2009 32.93 33.40 32.15 33.14 26,274,448 +0.77(+2.36%)
Jun 24, 2009 31.93 32.48 31.65 32.38 27,577,390 +0.56(+1.75%)
Jun 23, 2009 31.77 32.02 30.98 31.82 29,792,646 +0.06(+0.20%)
Jun 22, 2009 32.51 32.72 31.65 31.75 27,804,488 -1.14(-3.48%)
Jun 19, 2009 32.48 32.90 32.29 32.90 31,235,386 +0.51(+1.59%)
Jun 18, 2009 32.20 32.65 31.71 32.38 26,392,716 +0.14(+0.42%)
Jun 17, 2009 31.78 32.43 31.46 32.25 37,823,504 +1.17(+3.77%)
Jun 16, 2009 31.50 31.83 31.07 31.07 24,989,140 -0.62(-1.94%)
Jun 15, 2009 32.40 32.43 31.27 31.69 27,576,754 -1.24(-3.78%)
Jun 12, 2009 33.00 33.18 32.24 32.93 19,440,110 +0.05(+0.15%)
Jun 11, 2009 32.28 33.23 32.13 32.88 35,404,012 -0.06(-0.20%)
Jun 10, 2009 33.04 33.23 32.47 32.95 19,138,454 +0.03(+0.09%)
Jun 09, 2009 32.80 33.13 32.28 32.92 20,822,112 +0.47(+1.45%)
Jun 08, 2009 32.11 32.69 31.75 32.45 18,038,318 -0.02(-0.07%)
Jun 05, 2009 32.55 32.68 32.10 32.47 22,657,304 +0.08(+0.24%)
Jun 04, 2009 31.29 32.49 31.22 32.39 28,753,306 +1.22(+3.92%)
Jun 03, 2009 31.40 31.40 30.64 31.17 32,148,230 -0.24(-0.75%)
Jun 02, 2009 31.40 31.82 31.17 31.40 19,100,164 -0.35(-1.10%)
Jun 01, 2009 31.54 32.00 31.05 31.75 24,343,602 +0.58(+1.86%)
May 29, 2009 30.97 31.22 30.34 31.17 22,100,494 +0.46(+1.49%)
May 28, 2009 30.67 30.89 29.87 30.72 19,419,142 +0.37(+1.23%)
May 27, 2009 30.89 31.24 30.18 30.34 29,616,426 -0.61(-1.99%)
May 26, 2009 29.13 31.15 29.11 30.96 28,248,216 +1.42(+4.79%)
May 22, 2009 29.79 30.10 29.46 29.54 16,050,890 -0.27(-0.91%)
May 21, 2009 30.03 30.44 29.31 29.82 23,230,586 -0.63(-2.07%)
May 20, 2009 30.44 30.89 29.89 30.44 19,715,866 +0.16(+0.54%)
May 19, 2009 29.86 30.58 29.50 30.28 20,347,822 +0.25(+0.83%)
May 18, 2009 29.38 30.17 29.27 30.03 22,373,768 +0.91(+3.12%)
May 15, 2009 28.86 29.44 28.75 29.12 20,934,906 +0.14(+0.47%)
May 14, 2009 28.76 29.22 28.63 28.99 19,448,710 +0.44(+1.53%)
May 13, 2009 29.00 29.09 28.50 28.55 26,758,542 -0.72(-2.47%)
May 12, 2009 30.00 30.21 28.91 29.27 23,485,532 -0.71(-2.36%)
May 11, 2009 29.75 30.41 29.19 29.98 17,750,686 +0.09(+0.31%)
May 08, 2009 30.63 30.83 29.55 29.89 26,945,720 -0.39(-1.30%)
May 07, 2009 31.29 31.60 29.83 30.28 27,949,972 -0.99(-3.18%)
May 06, 2009 31.39 31.62 30.62 31.27 23,482,262 +0.17(+0.55%)
May 05, 2009 31.10 31.17 30.52 31.10 21,874,460 +0.10(+0.32%)
May 04, 2009 30.72 31.43 30.63 31.00 22,528,210 +0.49(+1.62%)
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.