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 (%)
Mar 31, 2009 26.27 27.04 26.10 26.56 40,571,932 +0.71(+2.75%)
Mar 30, 2009 26.02 26.32 25.47 25.85 26,742,120 -1.14(-4.22%)
Mar 26, 2009 26.47 27.10 26.42 26.99 34,675,504 +0.71(+2.70%)
Mar 25, 2009 26.02 26.60 25.51 26.28 35,774,072 +0.32(+1.24%)
Mar 24, 2009 26.24 26.33 25.77 25.96 26,477,012 -0.54(-2.04%)
Mar 23, 2009 25.81 26.64 25.59 26.50 32,925,466 +1.20(+4.75%)
Mar 20, 2009 25.70 25.97 25.01 25.29 40,999,920 -0.40(-1.54%)
Mar 19, 2009 25.98 26.13 25.53 25.69 36,872,568 -0.21(-0.82%)
Mar 18, 2009 25.08 26.35 25.07 25.90 38,663,156 +0.44(+1.72%)
Mar 17, 2009 24.78 25.50 24.56 25.46 29,879,010 +1.00(+4.10%)
Mar 16, 2009 25.17 25.23 24.39 24.46 22,686,118 -0.62(-2.48%)
Mar 13, 2009 25.00 25.14 24.52 25.08 25,968,410 -0.03(-0.11%)
Mar 12, 2009 24.20 25.23 24.11 25.11 40,005,160 +0.98(+4.07%)
Mar 11, 2009 24.17 24.39 23.58 24.13 34,663,332 -0.01(-0.03%)
Mar 10, 2009 22.86 24.15 22.78 24.13 48,995,480 +1.61(+7.15%)
Mar 09, 2009 22.73 23.60 22.40 22.52 33,471,846 -0.43(-1.87%)
Mar 06, 2009 23.71 23.94 22.30 22.95 48,949,144 -0.68(-2.89%)
Mar 05, 2009 23.58 24.20 23.55 23.64 39,959,372 -0.07(-0.32%)
Mar 04, 2009 23.29 24.07 23.12 23.71 37,840,640 +1.33(+5.95%)
Mar 02, 2009 22.48 23.06 22.28 22.38 33,585,076 -0.44(-1.91%)
Feb 27, 2009 22.79 23.35 22.74 22.82 36,658,700 -0.16(-0.68%)
Feb 26, 2009 23.38 24.14 22.91 22.97 36,256,484 -0.18(-0.80%)
Feb 25, 2009 23.27 23.70 22.60 23.16 30,842,460 -0.27(-1.17%)
Feb 24, 2009 22.53 23.58 22.46 23.43 37,815,812 +1.16(+5.22%)
Feb 23, 2009 22.98 23.27 22.19 22.27 29,842,564 -0.88(-3.79%)
Feb 20, 2009 22.77 23.48 22.71 23.15 33,474,232 +0.16(+0.68%)
Feb 19, 2009 23.57 23.84 22.95 22.99 29,977,110 -0.33(-1.40%)
Feb 18, 2009 23.78 23.90 23.10 23.32 34,158,024 -0.27(-1.15%)
Feb 17, 2009 23.91 24.14 23.17 23.59 32,805,836 -0.65(-2.69%)
Feb 13, 2009 24.02 24.71 24.02 24.24 26,848,908 +0.10(+0.39%)
Feb 12, 2009 23.55 24.32 23.19 24.14 38,382,044 +0.63(+2.69%)
Feb 11, 2009 23.63 24.16 23.04 23.51 31,593,250 -0.28(-1.17%)
Feb 10, 2009 24.63 24.90 23.57 23.79 36,244,656 -1.11(-4.45%)
Feb 09, 2009 24.62 25.07 24.46 24.90 24,808,162 +0.22(+0.91%)
Feb 06, 2009 23.95 24.88 23.52 24.67 40,339,092 +0.87(+3.65%)
Feb 05, 2009 22.81 24.07 22.46 23.80 44,780,672 +0.82(+3.58%)
Feb 04, 2009 23.30 23.74 22.88 22.98 30,013,308 -0.26(-1.14%)
Feb 03, 2009 23.55 23.82 22.67 23.25 47,807,036 -0.73(-3.03%)
Feb 02, 2009 23.21 24.18 22.98 23.97 27,263,592 +0.50(+2.14%)
Jan 30, 2009 23.67 23.82 23.32 23.47 30,606,202 -0.39(-1.65%)
Jan 29, 2009 23.37 23.90 22.94 23.87 59,291,540 -1.15(-4.59%)
Jan 28, 2009 24.51 25.18 24.46 25.01 45,375,348 +0.81(+3.34%)
Jan 27, 2009 24.92 25.01 23.93 24.21 36,303,272 -0.65(-2.60%)
Jan 26, 2009 24.63 25.15 24.36 24.85 32,819,510 +0.01(+0.03%)
Jan 23, 2009 24.12 25.28 24.08 24.84 35,607,128 +0.35(+1.41%)
Jan 22, 2009 23.51 24.99 23.51 24.50 40,931,728 +0.13(+0.53%)
Jan 21, 2009 23.67 24.37 23.55 24.37 30,060,586 +1.18(+5.07%)
Jan 20, 2009 24.26 24.52 23.16 23.19 31,020,798 -1.28(-5.22%)
Jan 16, 2009 24.02 24.71 23.72 24.47 43,128,316 +0.83(+3.51%)
Jan 15, 2009 22.78 23.90 22.62 23.64 33,767,468 +0.71(+3.08%)
Jan 14, 2009 23.29 23.69 22.82 22.93 23,232,116 -0.94(-3.93%)
Jan 13, 2009 23.75 24.32 23.44 23.87 23,851,352 +0.19(+0.80%)
Jan 12, 2009 23.77 24.13 23.32 23.68 20,461,560 -0.10(-0.40%)
Jan 09, 2009 24.15 24.40 22.77 23.78 23,507,536 -0.19(-0.79%)
Jan 08, 2009 24.03 24.18 23.43 23.97 24,070,240 -0.18(-0.76%)
Jan 07, 2009 24.80 24.92 23.86 24.15 24,609,918 -1.09(-4.31%)
Jan 06, 2009 25.07 25.62 24.69 25.24 24,299,124 +0.48(+1.92%)
Jan 05, 2009 24.86 25.07 24.49 24.76 24,437,266 -0.41(-1.62%)
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.