Qualcomm, Inc. (NQ: QCOM )

168.65 -0.48 (-0.29%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 38.17 38.79 37.94 38.33 31,711,604 -0.21(-0.54%)
Jul 30, 2008 38.14 38.55 37.38 38.54 35,353,388 +0.50(+1.31%)
Jul 29, 2008 38.04 38.08 36.85 38.04 30,551,352 +1.04(+2.81%)
Jul 28, 2008 37.69 38.25 36.88 37.00 33,388,744 -0.71(-1.89%)
Jul 25, 2008 36.59 38.13 36.50 37.72 49,798,688 +1.40(+3.85%)
Jul 24, 2008 37.06 37.76 35.74 36.32 153,970,464 +5.27(+16.98%)
Jul 23, 2008 30.08 31.23 29.61 31.05 62,532,040 +0.50(+1.63%)
Jul 22, 2008 31.07 31.85 29.57 30.55 42,644,396 -0.82(-2.61%)
Jul 21, 2008 31.51 31.86 30.86 31.36 20,936,304 +0.06(+0.20%)
Jul 18, 2008 31.45 31.68 31.18 31.30 32,334,308 -0.26(-0.81%)
Jul 17, 2008 32.94 33.22 31.22 31.56 45,448,252 -0.98(-3.02%)
Jul 16, 2008 32.47 32.62 31.80 32.54 37,337,028 +0.06(+0.17%)
Jul 15, 2008 33.00 33.48 31.82 32.49 40,926,672 -0.65(-1.96%)
Jul 14, 2008 33.80 34.12 32.97 33.14 37,238,776 -0.34(-1.01%)
Jul 11, 2008 32.98 33.94 32.71 33.48 33,307,912 +0.11(+0.33%)
Jul 10, 2008 32.47 33.51 32.19 33.37 37,723,532 +1.10(+3.41%)
Jul 09, 2008 33.04 33.33 32.23 32.26 35,841,212 -0.67(-2.04%)
Jul 08, 2008 31.46 32.97 31.45 32.94 41,112,980 +1.52(+4.83%)
Jul 07, 2008 31.84 32.27 31.00 31.42 29,059,768 +0.21(+0.69%)
Jul 04, 2008 31.55 31.81 31.12 31.20 12,954,133 +0.00(+0.00%)
Jul 03, 2008 31.55 31.81 31.12 31.20 12,954,133 +0.00(+0.00%)
Jul 02, 2008 31.99 32.31 31.18 31.20 33,523,542 -0.53(-1.68%)
Jul 01, 2008 30.58 31.76 30.58 31.74 43,259,140 +1.00(+3.27%)
Jun 30, 2008 31.67 31.82 30.71 30.73 31,683,088 -0.89(-2.80%)
Jun 27, 2008 31.25 31.92 31.04 31.62 38,809,036 +0.37(+1.20%)
Jun 26, 2008 32.33 32.45 31.23 31.25 34,349,068 -1.42(-4.35%)
Jun 25, 2008 32.40 33.09 32.22 32.67 35,477,756 +0.62(+1.92%)
Jun 24, 2008 32.92 33.07 31.72 32.05 44,047,464 -1.07(-3.22%)
Jun 23, 2008 33.85 33.94 33.06 33.12 22,856,028 -0.50(-1.48%)
Jun 20, 2008 34.50 34.54 33.17 33.61 54,109,392 -1.27(-3.63%)
Jun 19, 2008 33.85 35.20 33.79 34.88 37,151,176 +0.87(+2.57%)
Jun 18, 2008 33.49 34.31 33.28 34.01 34,975,320 +0.33(+0.97%)
Jun 17, 2008 34.48 34.50 33.55 33.68 25,067,820 -0.63(-1.84%)
Jun 16, 2008 34.21 34.76 34.07 34.31 31,376,116 -0.31(-0.90%)
Jun 13, 2008 34.20 34.63 33.77 34.63 37,279,860 +0.70(+2.06%)
Jun 12, 2008 33.11 34.19 32.71 33.93 61,766,904 +1.85(+5.77%)
Jun 11, 2008 32.75 32.83 32.07 32.08 26,101,426 -0.77(-2.34%)
Jun 10, 2008 33.07 33.32 32.17 32.85 28,311,608 +0.21(+0.66%)
Jun 09, 2008 32.83 32.89 32.07 32.63 27,276,700 -0.02(-0.06%)
Jun 06, 2008 33.96 34.02 32.47 32.65 36,479,480 -1.56(-4.56%)
Jun 05, 2008 33.42 34.21 33.20 34.21 33,272,354 +0.65(+1.94%)
Jun 04, 2008 32.32 33.64 32.28 33.56 36,904,372 +1.01(+3.11%)
Jun 03, 2008 33.63 33.63 32.28 32.55 33,004,344 -0.49(-1.49%)
Jun 02, 2008 33.67 33.73 32.54 33.04 26,796,718 -0.58(-1.73%)
May 30, 2008 34.25 34.29 33.59 33.62 29,163,158 -0.47(-1.38%)
May 29, 2008 33.50 34.15 33.43 34.09 30,941,772 +0.62(+1.86%)
May 28, 2008 33.88 33.90 33.25 33.47 23,814,938 -0.37(-1.08%)
May 27, 2008 33.27 33.91 32.83 33.84 33,093,668 +0.75(+2.28%)
May 26, 2008 31.71 33.32 31.69 33.08 40,742,204 +0.00(+0.00%)
May 23, 2008 31.71 33.32 31.69 33.08 40,742,204 +1.31(+4.12%)
May 22, 2008 32.13 32.17 31.69 31.77 23,800,314 -0.21(-0.67%)
May 21, 2008 32.05 32.80 31.86 31.99 30,362,312 +0.08(+0.26%)
May 20, 2008 32.51 32.56 31.63 31.90 29,311,372 -0.89(-2.72%)
May 19, 2008 32.29 33.50 32.24 32.80 41,883,684 +0.31(+0.96%)
May 16, 2008 31.38 32.52 31.14 32.49 45,257,948 +1.32(+4.22%)
May 15, 2008 30.51 31.20 30.48 31.17 22,713,004 +0.60(+1.97%)
May 14, 2008 31.02 31.17 30.50 30.57 22,980,962 -0.30(-0.99%)
May 13, 2008 30.91 31.02 30.40 30.87 18,850,032 -0.04(-0.13%)
May 12, 2008 30.28 30.93 30.11 30.91 19,003,056 +0.63(+2.08%)
May 09, 2008 30.06 30.66 30.06 30.28 12,117,686 -0.26(-0.86%)
May 08, 2008 30.38 30.90 30.17 30.55 17,849,914 +0.39(+1.29%)
May 07, 2008 30.83 30.95 30.11 30.16 20,256,640 -0.70(-2.27%)
May 06, 2008 30.32 30.97 30.05 30.86 19,554,368 +0.43(+1.41%)
May 05, 2008 30.53 30.73 30.21 30.43 14,323,812 -0.28(-0.90%)
May 02, 2008 30.94 31.10 30.48 30.71 22,571,260 -0.02(-0.07%)
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.