Qualcomm, Inc. (NQ: QCOM )

175.57 +7.27 (+4.32%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.92 31.10 30.58 31.05 16,464,008 +0.01(+0.02%)
Nov 27, 2009 30.88 31.32 30.83 31.04 8,945,180 -0.31(-0.99%)
Nov 25, 2009 31.53 31.63 31.28 31.35 12,071,529 -0.08(-0.26%)
Nov 24, 2009 31.67 31.74 31.31 31.43 16,096,924 +0.01(+0.02%)
Nov 23, 2009 31.22 31.67 31.22 31.43 13,626,116 +0.43(+1.38%)
Nov 20, 2009 30.77 31.10 30.77 31.00 18,270,120 +0.01(+0.02%)
Nov 19, 2009 30.97 31.18 30.62 30.99 21,703,122 -0.27(-0.88%)
Nov 18, 2009 31.50 31.57 31.07 31.27 19,161,202 -0.34(-1.09%)
Nov 17, 2009 31.33 31.61 31.25 31.61 15,030,719 +0.33(+1.05%)
Nov 16, 2009 31.55 31.79 31.13 31.28 19,479,884 -0.18(-0.57%)
Nov 13, 2009 31.27 31.62 31.10 31.46 23,871,100 +0.63(+2.05%)
Nov 12, 2009 30.73 31.06 30.60 30.83 20,710,012 +0.13(+0.43%)
Nov 11, 2009 30.50 30.76 30.48 30.70 22,824,578 +0.21(+0.70%)
Nov 10, 2009 30.70 30.76 30.44 30.49 18,204,522 -0.27(-0.89%)
Nov 09, 2009 30.41 30.93 30.35 30.76 25,928,966 +0.58(+1.94%)
Nov 06, 2009 29.91 30.22 29.83 30.18 23,268,240 +0.03(+0.11%)
Nov 05, 2009 29.59 30.16 29.50 30.14 53,155,324 +1.55(+5.41%)
Nov 04, 2009 29.15 29.37 28.53 28.59 35,213,696 -0.43(-1.47%)
Nov 03, 2009 28.68 29.07 28.52 29.02 27,287,662 +0.28(+0.98%)
Nov 02, 2009 28.42 28.87 28.24 28.74 21,325,284 +0.33(+1.16%)
Oct 30, 2009 29.30 29.61 28.40 28.41 31,057,144 -0.65(-2.22%)
Oct 29, 2009 28.87 29.25 28.78 29.05 29,688,102 +0.44(+1.54%)
Oct 28, 2009 28.24 28.86 28.18 28.61 32,877,698 +0.43(+1.54%)
Oct 27, 2009 28.05 28.40 27.97 28.18 21,949,456 +0.22(+0.79%)
Oct 26, 2009 27.88 28.50 27.75 27.96 24,841,418 -0.01(-0.05%)
Oct 23, 2009 28.08 28.26 27.86 27.98 23,813,674 -0.26(-0.93%)
Oct 22, 2009 28.00 28.35 27.60 28.24 36,862,124 -0.23(-0.80%)
Oct 21, 2009 28.36 28.83 28.36 28.46 25,554,672 +0.07(+0.24%)
Oct 20, 2009 28.75 28.83 28.25 28.39 25,347,658 -0.52(-1.79%)
Oct 19, 2009 28.86 29.10 28.57 28.91 19,093,358 +0.07(+0.24%)
Oct 16, 2009 29.20 29.25 28.40 28.84 33,092,142 -0.34(-1.15%)
Oct 15, 2009 28.94 29.20 28.79 29.18 23,107,784 +0.15(+0.52%)
Oct 14, 2009 28.76 29.12 28.60 29.03 33,512,388 +0.65(+2.28%)
Oct 13, 2009 28.61 28.76 28.24 28.38 22,460,440 -0.17(-0.60%)
Oct 12, 2009 28.79 28.88 28.31 28.55 19,977,280 -0.11(-0.38%)
Oct 09, 2009 28.50 28.71 27.84 28.66 50,339,628 +0.17(+0.60%)
Oct 08, 2009 29.34 29.34 28.44 28.49 35,529,192 -0.50(-1.73%)
Oct 07, 2009 29.16 29.32 28.88 28.99 22,302,742 -0.30(-1.03%)
Oct 06, 2009 29.06 29.83 29.01 29.30 35,759,632 +0.47(+1.62%)
Oct 05, 2009 28.59 29.07 28.42 28.83 25,892,054 +0.34(+1.21%)
Oct 02, 2009 29.13 29.30 28.33 28.48 50,502,660 -0.87(-2.95%)
Oct 01, 2009 30.66 30.68 29.21 29.35 46,450,300 -1.57(-5.07%)
Sep 30, 2009 31.43 31.50 30.59 30.92 29,478,782 -0.36(-1.14%)
Sep 29, 2009 31.57 31.64 31.10 31.27 22,997,720 -0.32(-1.02%)
Sep 28, 2009 31.03 31.86 30.94 31.60 26,908,312 +0.87(+2.84%)
Sep 25, 2009 30.57 31.02 30.45 30.73 28,356,544 +0.03(+0.09%)
Sep 24, 2009 30.53 30.84 30.37 30.70 27,651,646 +0.30(+0.97%)
Sep 23, 2009 30.66 30.87 30.37 30.40 26,006,404 -0.25(-0.81%)
Sep 22, 2009 30.92 30.92 30.47 30.65 21,435,776 -0.19(-0.62%)
Sep 21, 2009 30.27 30.92 30.25 30.84 21,264,622 +0.28(+0.92%)
Sep 18, 2009 31.17 31.20 30.24 30.56 44,916,860 -0.38(-1.24%)
Sep 17, 2009 31.27 31.38 30.84 30.94 25,521,144 -0.47(-1.51%)
Sep 16, 2009 31.51 31.57 30.89 31.42 30,181,760 -0.03(-0.09%)
Sep 15, 2009 31.62 31.71 31.37 31.45 22,433,002 -0.33(-1.04%)
Sep 14, 2009 31.73 31.95 31.48 31.78 17,425,680 -0.26(-0.82%)
Sep 11, 2009 32.07 32.11 31.56 32.04 15,226,912 -0.03(-0.09%)
Sep 10, 2009 31.71 32.13 31.54 32.07 20,760,018 +0.30(+0.93%)
Sep 09, 2009 31.46 31.99 31.08 31.77 32,374,498 +0.14(+0.43%)
Sep 08, 2009 31.55 31.65 31.28 31.63 22,371,902 +0.21(+0.66%)
Sep 04, 2009 30.95 31.60 30.76 31.43 21,364,836 +0.48(+1.56%)
Sep 03, 2009 31.07 31.14 30.33 30.94 45,613,104 -0.27(-0.88%)
Sep 02, 2009 30.93 31.49 30.71 31.22 20,488,572 +0.05(+0.15%)
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.