Qualcomm, Inc. (NQ: QCOM )

169.34 +0.64 (+0.38%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 24.60 24.78 24.13 24.50 20,928,500 -0.16(-0.66%)
Nov 30, 2006 24.62 24.82 24.15 24.66 27,243,534 -0.04(-0.16%)
Nov 29, 2006 24.30 24.79 24.25 24.71 21,701,258 +0.54(+2.23%)
Nov 28, 2006 24.52 24.74 24.07 24.17 32,254,402 -0.40(-1.65%)
Nov 27, 2006 25.16 25.28 24.50 24.57 23,193,122 -0.76(-3.01%)
Nov 24, 2006 25.00 25.53 24.94 25.33 11,072,659 +0.16(+0.62%)
Nov 22, 2006 25.30 25.38 24.82 25.18 15,582,236 -0.18(-0.69%)
Nov 21, 2006 25.08 25.43 24.91 25.35 17,769,970 +0.31(+1.24%)
Nov 20, 2006 25.15 25.24 24.82 25.04 19,816,366 -0.32(-1.28%)
Nov 17, 2006 25.35 25.47 25.22 25.37 20,269,318 -0.11(-0.45%)
Nov 16, 2006 25.65 25.89 25.32 25.48 25,538,378 +0.07(+0.27%)
Nov 15, 2006 25.30 25.64 25.12 25.41 28,520,420 +0.09(+0.37%)
Nov 14, 2006 24.48 25.44 24.30 25.32 36,319,224 +0.92(+3.76%)
Nov 13, 2006 24.20 24.70 23.94 24.40 31,796,430 +0.65(+2.72%)
Nov 10, 2006 23.52 23.76 23.16 23.75 30,139,646 +0.28(+1.18%)
Nov 09, 2006 24.31 24.40 23.38 23.48 47,141,028 -0.98(-4.00%)
Nov 08, 2006 24.38 24.67 24.23 24.46 23,695,658 -0.07(-0.30%)
Nov 07, 2006 24.33 24.98 24.27 24.53 26,397,138 +0.17(+0.69%)
Nov 06, 2006 24.57 24.73 24.24 24.36 27,913,652 -0.22(-0.91%)
Nov 03, 2006 24.46 25.36 24.21 24.58 49,288,040 +0.07(+0.30%)
Nov 02, 2006 24.10 24.54 23.87 24.51 31,613,416 +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.