Stock Quote

Qualcomm, Inc. (NQ: QCOM )

124.16 +5.78 (+4.88%)
Streaming Delayed Price Updated: 2:55 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.61 33.61 32.89 33.20 22,193,006 -0.57(-1.69%)
Aug 28, 2009 34.13 34.47 33.57 33.77 16,753,044 -0.02(-0.06%)
Aug 27, 2009 33.88 34.02 33.47 33.79 14,989,470 -0.20(-0.59%)
Aug 26, 2009 33.61 34.17 33.44 33.99 20,244,880 +0.39(+1.15%)
Aug 25, 2009 33.81 34.22 33.53 33.61 30,049,024 -0.30(-0.89%)
Aug 24, 2009 33.51 33.97 33.51 33.91 16,251,017 +0.09(+0.25%)
Aug 21, 2009 33.95 33.96 33.35 33.82 28,948,510 +0.14(+0.42%)
Aug 20, 2009 32.75 33.83 32.72 33.68 26,452,026 +0.98(+3.00%)
Aug 19, 2009 32.07 32.82 31.94 32.70 15,694,448 +0.41(+1.26%)
Aug 18, 2009 32.21 32.40 31.92 32.29 19,755,360 +0.14(+0.44%)
Aug 17, 2009 32.52 32.68 32.08 32.15 19,177,806 -0.84(-2.56%)
Aug 14, 2009 33.27 33.27 32.53 32.99 16,553,385 -0.32(-0.97%)
Aug 13, 2009 33.26 33.53 32.97 33.31 15,661,210 +0.15(+0.45%)
Aug 12, 2009 32.48 33.59 32.48 33.16 21,751,118 +0.69(+2.14%)
Aug 11, 2009 32.62 33.00 32.45 32.47 20,417,018 -0.24(-0.74%)
Aug 10, 2009 32.59 32.95 32.52 32.71 13,863,586 -0.16(-0.50%)
Aug 07, 2009 32.95 33.20 32.79 32.88 16,721,904 +0.26(+0.81%)
Aug 06, 2009 32.83 32.88 32.39 32.61 15,741,650 -0.15(-0.46%)
Aug 05, 2009 33.05 33.18 32.40 32.76 17,866,964 -0.36(-1.08%)
Aug 04, 2009 33.48 33.51 32.87 33.12 18,512,482 -0.47(-1.41%)
Aug 03, 2009 33.38 33.73 33.12 33.59 16,572,705 +0.54(+1.64%)
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%)
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.