Qualcomm, Inc. (NQ: QCOM )

173.92 +5.62 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.99 25.54 24.80 25.37 23,306,674 +0.33(+1.32%)
Jan 30, 2007 25.04 25.21 24.89 25.04 19,825,624 +0.01(+0.05%)
Jan 29, 2007 24.93 25.31 24.79 25.03 28,184,582 -0.24(-0.96%)
Jan 26, 2007 25.78 25.87 25.16 25.27 30,696,002 -0.44(-1.70%)
Jan 25, 2007 26.87 26.89 25.70 25.71 41,829,972 -0.31(-1.19%)
Jan 24, 2007 25.91 26.48 25.81 26.02 38,018,396 +0.33(+1.28%)
Jan 23, 2007 25.93 26.32 25.64 25.69 25,572,422 -0.26(-0.99%)
Jan 22, 2007 26.30 26.33 25.68 25.95 28,392,836 -0.24(-0.93%)
Jan 19, 2007 25.75 26.40 25.69 26.19 25,958,982 +0.26(+0.99%)
Jan 18, 2007 26.34 26.51 25.83 25.93 24,362,626 -0.47(-1.79%)
Jan 17, 2007 26.39 26.92 26.28 26.40 25,292,582 -0.19(-0.71%)
Jan 16, 2007 26.82 26.92 26.30 26.59 20,351,940 -0.10(-0.38%)
Jan 12, 2007 26.45 26.91 26.36 26.69 21,277,562 +0.09(+0.35%)
Jan 11, 2007 26.05 26.71 25.67 26.60 30,499,438 +0.63(+2.41%)
Jan 10, 2007 25.37 25.98 25.33 25.97 21,274,338 +0.48(+1.88%)
Jan 09, 2007 25.94 26.04 25.50 25.50 23,671,388 -0.28(-1.10%)
Jan 08, 2007 26.11 26.11 25.60 25.78 20,103,970 -0.29(-1.11%)
Jan 05, 2007 26.21 26.24 25.52 26.07 27,314,942 -0.31(-1.17%)
Jan 04, 2007 25.46 26.55 25.20 26.38 38,840,460 +1.14(+4.51%)
Jan 03, 2007 25.45 26.12 24.79 25.24 35,895,404 -0.22(-0.87%)
Dec 29, 2006 25.47 25.85 25.31 25.46 16,123,192 +0.07(+0.27%)
Dec 28, 2006 25.28 25.61 25.23 25.39 16,899,242 +0.08(+0.32%)
Dec 27, 2006 25.48 25.70 25.31 25.31 13,395,549 -0.03(-0.13%)
Dec 26, 2006 25.29 25.72 25.21 25.35 16,548,052 -0.13(-0.50%)
Dec 22, 2006 25.30 25.80 25.27 25.47 35,144,364 -0.49(-1.89%)
Dec 21, 2006 25.81 26.01 25.60 25.97 17,847,108 +0.15(+0.60%)
Dec 20, 2006 25.94 26.34 25.77 25.81 14,692,802 -0.12(-0.47%)
Dec 19, 2006 26.09 26.22 25.85 25.93 21,443,946 -0.39(-1.48%)
Dec 18, 2006 26.74 27.02 26.17 26.32 20,253,940 -0.29(-1.09%)
Dec 15, 2006 26.68 26.95 26.47 26.61 31,312,540 +0.06(+0.23%)
Dec 14, 2006 25.99 26.68 25.86 26.55 24,854,152 +0.66(+2.55%)
Dec 13, 2006 26.45 26.48 25.68 25.89 31,818,696 -0.30(-1.13%)
Dec 12, 2006 26.16 26.32 25.69 26.19 23,682,868 -0.04(-0.15%)
Dec 11, 2006 26.45 26.92 26.20 26.23 29,092,084 -0.41(-1.54%)
Dec 08, 2006 26.28 27.13 26.13 26.64 26,778,672 +0.27(+1.02%)
Dec 07, 2006 26.63 27.62 26.35 26.37 39,875,536 -0.03(-0.10%)
Dec 06, 2006 26.16 26.53 25.91 26.40 29,325,408 +0.30(+1.14%)
Dec 05, 2006 25.43 26.57 25.34 26.10 50,010,560 +0.84(+3.31%)
Dec 04, 2006 24.72 25.32 24.62 25.27 31,076,298 +0.77(+3.16%)
Dec 01, 2006 24.59 24.77 24.12 24.49 20,938,824 -0.16(-0.66%)
Nov 30, 2006 24.61 24.81 24.13 24.65 27,256,974 -0.04(-0.16%)
Nov 29, 2006 24.29 24.78 24.24 24.69 21,711,964 +0.54(+2.23%)
Nov 28, 2006 24.51 24.73 24.05 24.15 32,270,312 -0.40(-1.65%)
Nov 27, 2006 25.15 25.27 24.49 24.56 23,204,562 -0.76(-3.01%)
Nov 24, 2006 24.98 25.52 24.93 25.32 11,078,121 +0.15(+0.62%)
Nov 22, 2006 25.29 25.37 24.81 25.16 15,589,923 -0.18(-0.69%)
Nov 21, 2006 25.07 25.41 24.90 25.34 17,778,736 +0.31(+1.24%)
Nov 20, 2006 25.14 25.23 24.81 25.03 19,826,140 -0.32(-1.28%)
Nov 17, 2006 25.33 25.46 25.21 25.35 20,279,316 -0.11(-0.45%)
Nov 16, 2006 25.64 25.87 25.31 25.47 25,550,974 +0.07(+0.26%)
Nov 15, 2006 25.29 25.62 25.10 25.40 28,534,490 +0.09(+0.37%)
Nov 14, 2006 24.46 25.43 24.29 25.31 36,337,140 +0.92(+3.76%)
Nov 13, 2006 24.19 24.69 23.93 24.39 31,812,114 +0.65(+2.72%)
Nov 10, 2006 23.51 23.75 23.14 23.74 30,154,514 +0.28(+1.18%)
Nov 09, 2006 24.30 24.39 23.37 23.47 47,164,280 -0.98(-4.00%)
Nov 08, 2006 24.37 24.66 24.22 24.44 23,707,346 -0.07(-0.30%)
Nov 07, 2006 24.32 24.96 24.26 24.52 26,410,160 +0.17(+0.69%)
Nov 06, 2006 24.56 24.72 24.23 24.35 27,927,422 -0.22(-0.90%)
Nov 03, 2006 24.45 25.35 24.19 24.57 49,312,356 +0.07(+0.30%)
Nov 02, 2006 24.09 24.52 23.86 24.50 31,629,010 +0.42(+1.76%)
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.