Qualcomm, Inc. (NQ: QCOM )

175.88 +7.58 (+4.50%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 28.72 28.90 28.37 28.56 29,241,598 -0.63(-2.15%)
Feb 28, 2008 29.24 29.60 28.97 29.19 17,139,052 -0.32(-1.07%)
Feb 27, 2008 29.27 29.79 28.99 29.50 21,647,892 +0.10(+0.34%)
Feb 26, 2008 29.43 29.91 29.05 29.40 25,424,220 -0.05(-0.18%)
Feb 25, 2008 29.22 29.82 28.99 29.46 27,197,842 +0.17(+0.57%)
Feb 22, 2008 28.81 30.22 28.53 29.29 37,589,952 +0.71(+2.48%)
Feb 21, 2008 29.21 29.37 28.39 28.58 25,563,296 -0.64(-2.19%)
Feb 20, 2008 28.30 29.30 28.13 29.22 27,856,840 +0.96(+3.39%)
Feb 19, 2008 28.67 29.10 28.11 28.26 28,092,564 -0.17(-0.59%)
Feb 18, 2008 27.16 28.48 27.09 28.43 32,515,142 +0.00(+0.00%)
Feb 15, 2008 27.16 28.48 27.09 28.43 32,514,442 +0.90(+3.25%)
Feb 14, 2008 28.26 28.28 27.45 27.54 23,184,336 -0.77(-2.71%)
Feb 13, 2008 27.92 28.53 27.84 28.30 26,043,654 +0.72(+2.61%)
Feb 12, 2008 28.47 28.51 27.46 27.58 34,105,296 -0.62(-2.20%)
Feb 11, 2008 28.25 28.57 28.07 28.20 27,883,198 -0.04(-0.14%)
Feb 08, 2008 27.33 28.26 27.33 28.24 30,376,202 +0.66(+2.39%)
Feb 07, 2008 26.36 27.94 26.24 27.58 43,080,528 +0.87(+3.25%)
Feb 06, 2008 27.58 27.62 26.61 26.71 29,614,164 -0.72(-2.63%)
Feb 05, 2008 27.66 28.12 27.33 27.44 30,326,196 -0.76(-2.70%)
Feb 04, 2008 28.32 28.63 27.88 28.20 17,898,242 -0.24(-0.83%)
Feb 01, 2008 28.48 28.67 27.97 28.43 31,514,464 -0.15(-0.52%)
Jan 31, 2008 27.25 28.74 27.13 28.58 46,662,516 +1.44(+5.31%)
Jan 30, 2008 27.15 27.66 26.88 27.14 23,879,008 -0.01(-0.05%)
Jan 29, 2008 27.36 27.37 26.84 27.15 22,121,090 -0.13(-0.49%)
Jan 28, 2008 26.78 27.41 26.68 27.29 19,833,892 +0.34(+1.25%)
Jan 25, 2008 27.05 27.62 26.78 26.95 37,025,404 -0.28(-1.01%)
Jan 24, 2008 26.53 27.59 26.20 27.23 68,347,496 +2.55(+10.32%)
Jan 23, 2008 24.18 25.33 24.03 24.68 60,456,036 -0.20(-0.79%)
Jan 22, 2008 25.15 25.84 23.70 24.88 44,119,508 -0.96(-3.73%)
Jan 21, 2008 26.39 26.78 25.60 25.84 43,402,984 +0.00(+0.00%)
Jan 18, 2008 26.39 26.78 25.60 25.84 43,402,984 -0.48(-1.82%)
Jan 17, 2008 26.99 27.09 26.21 26.32 34,556,576 -0.61(-2.25%)
Jan 16, 2008 26.92 27.13 26.67 26.92 43,086,340 +0.41(+1.55%)
Jan 15, 2008 26.69 26.95 26.28 26.51 29,206,516 -0.44(-1.62%)
Jan 14, 2008 26.34 27.34 26.31 26.95 43,335,560 +0.92(+3.55%)
Jan 11, 2008 25.50 26.32 25.15 26.03 48,191,416 +0.43(+1.68%)
Jan 10, 2008 25.29 26.14 24.93 25.60 33,488,672 +0.13(+0.53%)
Jan 09, 2008 24.30 25.52 24.26 25.46 40,624,148 +1.21(+5.00%)
Jan 08, 2008 24.57 25.23 24.23 24.25 40,258,040 -0.31(-1.26%)
Jan 07, 2008 24.96 25.14 24.11 24.56 39,429,132 -0.39(-1.57%)
Jan 04, 2008 25.19 25.75 24.86 24.95 43,989,812 -0.59(-2.30%)
Jan 03, 2008 25.78 25.87 25.42 25.54 22,452,048 -0.33(-1.28%)
Jan 02, 2008 25.76 26.82 25.68 25.87 42,987,444 -0.65(-2.44%)
Jan 01, 2008 26.44 26.78 26.31 26.51 9,490,061 +0.00(+0.00%)
Dec 31, 2007 26.44 26.78 26.31 26.51 9,338,705 -0.15(-0.56%)
Dec 28, 2007 26.85 26.95 26.34 26.66 12,741,406 -0.07(-0.28%)
Dec 27, 2007 27.04 27.22 26.72 26.73 11,763,425 -0.40(-1.49%)
Dec 26, 2007 26.94 27.25 26.82 27.14 7,822,177 -0.02(-0.07%)
Dec 24, 2007 26.92 27.27 26.75 27.16 6,797,115 +0.24(+0.88%)
Dec 21, 2007 26.57 26.93 26.42 26.92 38,146,400 +0.57(+2.15%)
Dec 20, 2007 26.36 26.45 25.68 26.36 25,725,340 +0.57(+2.19%)
Dec 19, 2007 26.00 26.00 25.43 25.79 29,061,034 -0.30(-1.14%)
Dec 18, 2007 26.39 26.61 25.69 26.09 27,659,172 -0.27(-1.02%)
Dec 17, 2007 26.45 26.71 26.31 26.36 20,244,428 -0.18(-0.66%)
Dec 14, 2007 26.62 26.78 26.51 26.53 21,599,046 -0.32(-1.20%)
Dec 13, 2007 26.61 27.13 26.52 26.86 32,990,808 -0.77(-2.80%)
Dec 12, 2007 27.50 28.01 27.13 27.63 32,155,262 +0.56(+2.07%)
Dec 11, 2007 27.31 27.73 27.00 27.07 24,543,450 -0.26(-0.96%)
Dec 10, 2007 27.18 27.46 27.11 27.33 17,951,670 +0.30(+1.12%)
Dec 07, 2007 27.13 27.22 26.80 27.03 14,055,866 -0.20(-0.72%)
Dec 06, 2007 27.22 27.33 26.88 27.23 16,068,881 +0.03(+0.10%)
Dec 05, 2007 26.79 27.50 26.61 27.20 30,859,710 +0.68(+2.57%)
Dec 04, 2007 26.64 26.85 26.45 26.52 22,663,010 -0.40(-1.50%)
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.