Qualcomm, Inc. (NQ: QCOM )

168.92 -5.00 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 27.17 27.69 26.96 27.17 40,585,256 +0.03(+0.12%)
Feb 27, 2007 27.67 28.09 26.96 27.13 57,554,428 -1.62(-5.63%)
Feb 26, 2007 29.16 29.19 28.48 28.75 36,058,504 -0.48(-1.64%)
Feb 23, 2007 29.12 29.40 28.70 29.23 36,722,728 +0.38(+1.33%)
Feb 22, 2007 28.46 28.85 28.33 28.84 26,768,240 +0.50(+1.76%)
Feb 21, 2007 28.48 28.70 28.20 28.35 32,322,980 -0.44(-1.52%)
Feb 20, 2007 28.30 28.84 28.22 28.78 33,195,070 +0.13(+0.45%)
Feb 16, 2007 27.71 29.24 27.54 28.66 79,784,512 +0.81(+2.90%)
Feb 15, 2007 27.14 27.93 27.06 27.85 56,357,536 +1.11(+4.16%)
Feb 14, 2007 25.78 26.93 25.78 26.73 47,038,080 +1.07(+4.18%)
Feb 13, 2007 25.79 26.07 25.62 25.66 23,821,228 +0.01(+0.05%)
Feb 12, 2007 26.11 26.15 25.55 25.65 24,565,908 -0.18(-0.68%)
Feb 09, 2007 26.18 26.28 25.54 25.82 31,606,750 +0.03(+0.13%)
Feb 08, 2007 25.32 26.08 25.02 25.79 30,990,884 +0.46(+1.81%)
Feb 07, 2007 25.47 25.54 25.17 25.33 23,855,058 -0.07(-0.27%)
Feb 06, 2007 25.53 25.60 25.10 25.40 27,435,310 -0.16(-0.61%)
Feb 05, 2007 25.08 25.70 24.94 25.55 27,256,620 +0.49(+1.94%)
Feb 02, 2007 25.23 25.29 24.94 25.07 23,141,112 -0.15(-0.59%)
Feb 01, 2007 25.48 25.49 24.98 25.22 24,742,048 -0.17(-0.66%)
Jan 31, 2007 25.00 25.55 24.81 25.39 23,295,182 +0.33(+1.32%)
Jan 30, 2007 25.06 25.22 24.90 25.06 19,815,850 +0.01(+0.05%)
Jan 29, 2007 24.94 25.32 24.81 25.04 28,170,686 -0.24(-0.96%)
Jan 26, 2007 25.80 25.88 25.18 25.29 30,680,868 -0.44(-1.70%)
Jan 25, 2007 26.88 26.90 25.72 25.72 41,809,348 -0.31(-1.19%)
Jan 24, 2007 25.93 26.49 25.82 26.03 37,999,652 +0.33(+1.29%)
Jan 23, 2007 25.95 26.34 25.65 25.70 25,559,814 -0.26(-0.99%)
Jan 22, 2007 26.32 26.35 25.70 25.96 28,378,836 -0.24(-0.93%)
Jan 19, 2007 25.76 26.41 25.70 26.20 25,946,184 +0.26(+0.99%)
Jan 18, 2007 26.36 26.53 25.84 25.95 24,350,614 -0.47(-1.79%)
Jan 17, 2007 26.40 26.94 26.29 26.42 25,280,112 -0.19(-0.71%)
Jan 16, 2007 26.83 26.93 26.31 26.61 20,341,906 -0.10(-0.38%)
Jan 12, 2007 26.46 26.92 26.37 26.71 21,267,072 +0.09(+0.35%)
Jan 11, 2007 26.06 26.72 25.68 26.61 30,484,400 +0.63(+2.41%)
Jan 10, 2007 25.38 25.99 25.34 25.99 21,263,848 +0.48(+1.88%)
Jan 09, 2007 25.95 26.05 25.51 25.51 23,659,718 -0.28(-1.10%)
Jan 08, 2007 26.12 26.12 25.62 25.79 20,094,056 -0.29(-1.11%)
Jan 05, 2007 26.22 26.25 25.53 26.08 27,301,474 -0.31(-1.18%)
Jan 04, 2007 25.47 26.56 25.21 26.39 38,821,312 +1.14(+4.51%)
Jan 03, 2007 25.46 26.13 24.80 25.25 35,877,704 -0.22(-0.87%)
Dec 29, 2006 25.48 25.86 25.33 25.47 16,115,242 +0.07(+0.27%)
Dec 28, 2006 25.29 25.62 25.24 25.41 16,890,910 +0.08(+0.32%)
Dec 27, 2006 25.49 25.72 25.32 25.33 13,388,944 -0.03(-0.13%)
Dec 26, 2006 25.31 25.73 25.22 25.36 16,539,893 -0.13(-0.50%)
Dec 22, 2006 25.31 25.81 25.28 25.49 35,127,036 -0.49(-1.89%)
Dec 21, 2006 25.82 26.03 25.62 25.98 17,838,308 +0.15(+0.60%)
Dec 20, 2006 25.95 26.36 25.78 25.82 14,685,558 -0.12(-0.47%)
Dec 19, 2006 26.10 26.23 25.86 25.95 21,433,374 -0.39(-1.48%)
Dec 18, 2006 26.75 27.03 26.18 26.34 20,243,954 -0.29(-1.09%)
Dec 15, 2006 26.69 26.96 26.48 26.63 31,297,102 +0.06(+0.23%)
Dec 14, 2006 26.00 26.69 25.87 26.57 24,841,898 +0.66(+2.55%)
Dec 13, 2006 26.46 26.49 25.69 25.91 31,803,008 -0.30(-1.13%)
Dec 12, 2006 26.17 26.34 25.70 26.20 23,671,190 -0.04(-0.15%)
Dec 11, 2006 26.46 26.93 26.21 26.24 29,077,740 -0.41(-1.54%)
Dec 08, 2006 26.29 27.15 26.14 26.65 26,765,468 +0.27(+1.02%)
Dec 07, 2006 26.64 27.63 26.36 26.38 39,855,876 -0.03(-0.10%)
Dec 06, 2006 26.17 26.55 25.92 26.41 29,310,950 +0.30(+1.14%)
Dec 05, 2006 25.45 26.58 25.35 26.11 49,985,904 +0.84(+3.31%)
Dec 04, 2006 24.73 25.33 24.63 25.28 31,060,976 +0.78(+3.16%)
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.