Qualcomm, Inc. (NQ: QCOM )

168.92 -5.00 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 26.26 27.03 26.09 26.54 40,591,940 +0.71(+2.75%)
Mar 30, 2009 26.01 26.31 25.46 25.83 26,755,310 -1.14(-4.22%)
Mar 26, 2009 26.46 27.08 26.41 26.97 34,692,608 +0.71(+2.70%)
Mar 25, 2009 26.01 26.59 25.49 26.26 35,791,720 +0.32(+1.24%)
Mar 24, 2009 26.22 26.32 25.76 25.94 26,490,070 -0.54(-2.04%)
Mar 23, 2009 25.80 26.63 25.58 26.48 32,941,706 +1.20(+4.75%)
Mar 20, 2009 25.68 25.96 25.00 25.28 41,020,140 -0.40(-1.54%)
Mar 19, 2009 25.96 26.11 25.52 25.68 36,890,752 -0.21(-0.82%)
Mar 18, 2009 25.07 26.33 25.06 25.89 38,682,224 +0.44(+1.72%)
Mar 17, 2009 24.76 25.49 24.55 25.45 29,893,746 +1.00(+4.10%)
Mar 16, 2009 25.16 25.21 24.38 24.45 22,697,306 -0.62(-2.48%)
Mar 13, 2009 24.99 25.12 24.50 25.07 25,981,218 -0.03(-0.11%)
Mar 12, 2009 24.18 25.22 24.10 25.10 40,024,892 +0.98(+4.07%)
Mar 11, 2009 24.16 24.38 23.57 24.12 34,680,428 -0.01(-0.03%)
Mar 10, 2009 22.85 24.14 22.76 24.12 49,019,648 +1.61(+7.15%)
Mar 09, 2009 22.72 23.59 22.39 22.51 33,488,356 -0.43(-1.87%)
Mar 06, 2009 23.70 23.92 22.29 22.94 48,973,288 -0.68(-2.89%)
Mar 05, 2009 23.57 24.18 23.54 23.62 39,979,080 -0.08(-0.32%)
Mar 04, 2009 23.28 24.05 23.11 23.70 37,859,304 +1.33(+5.95%)
Mar 02, 2009 22.46 23.04 22.27 22.37 33,601,640 -0.44(-1.91%)
Feb 27, 2009 22.78 23.34 22.73 22.81 36,676,780 -0.16(-0.68%)
Feb 26, 2009 23.37 24.13 22.90 22.96 36,274,364 -0.18(-0.80%)
Feb 25, 2009 23.26 23.69 22.59 23.15 30,857,672 -0.27(-1.17%)
Feb 24, 2009 22.52 23.57 22.45 23.42 37,834,468 +1.16(+5.22%)
Feb 23, 2009 22.97 23.26 22.18 22.26 29,857,286 -0.88(-3.79%)
Feb 20, 2009 22.75 23.47 22.70 23.13 33,490,746 +0.16(+0.68%)
Feb 19, 2009 23.56 23.83 22.94 22.98 29,991,898 -0.33(-1.40%)
Feb 18, 2009 23.77 23.89 23.09 23.30 34,174,876 -0.27(-1.15%)
Feb 17, 2009 23.90 24.13 23.15 23.58 32,822,020 -0.65(-2.69%)
Feb 13, 2009 24.00 24.70 24.00 24.23 26,862,152 +0.10(+0.39%)
Feb 12, 2009 23.54 24.31 23.17 24.13 38,400,976 +0.63(+2.69%)
Feb 11, 2009 23.62 24.15 23.03 23.50 31,608,836 -0.28(-1.17%)
Feb 10, 2009 24.62 24.89 23.56 23.78 36,262,536 -1.11(-4.45%)
Feb 09, 2009 24.61 25.06 24.44 24.89 24,820,400 +0.22(+0.91%)
Feb 06, 2009 23.94 24.87 23.51 24.66 40,358,996 +0.87(+3.65%)
Feb 05, 2009 22.79 24.06 22.45 23.79 44,802,760 +0.82(+3.58%)
Feb 04, 2009 23.29 23.73 22.87 22.97 30,028,114 -0.26(-1.14%)
Feb 03, 2009 23.54 23.81 22.66 23.24 47,830,620 -0.73(-3.03%)
Feb 02, 2009 23.20 24.17 22.96 23.96 27,277,042 +0.50(+2.14%)
Jan 30, 2009 23.66 23.81 23.31 23.46 30,621,300 -0.39(-1.65%)
Jan 29, 2009 23.36 23.89 22.93 23.85 59,320,792 -1.15(-4.59%)
Jan 28, 2009 24.50 25.17 24.44 25.00 45,397,732 +0.81(+3.34%)
Jan 27, 2009 24.91 25.00 23.92 24.19 36,321,180 -0.65(-2.60%)
Jan 26, 2009 24.62 25.14 24.35 24.84 32,835,700 +0.01(+0.03%)
Jan 23, 2009 24.11 25.27 24.06 24.83 35,624,696 +0.35(+1.41%)
Jan 22, 2009 23.49 24.97 23.49 24.49 40,951,920 +0.13(+0.53%)
Jan 21, 2009 23.66 24.36 23.54 24.36 30,075,416 +1.17(+5.07%)
Jan 20, 2009 24.25 24.51 23.15 23.18 31,036,102 -1.28(-5.22%)
Jan 16, 2009 24.00 24.70 23.70 24.46 43,149,592 +0.83(+3.51%)
Jan 15, 2009 22.77 23.89 22.60 23.63 33,784,128 +0.71(+3.08%)
Jan 14, 2009 23.28 23.68 22.81 22.92 23,243,576 -0.94(-3.93%)
Jan 13, 2009 23.74 24.31 23.43 23.86 23,863,118 +0.19(+0.80%)
Jan 12, 2009 23.76 24.12 23.31 23.67 20,471,654 -0.10(-0.40%)
Jan 09, 2009 24.14 24.38 22.75 23.77 23,519,134 -0.19(-0.79%)
Jan 08, 2009 24.02 24.17 23.42 23.96 24,082,114 -0.18(-0.76%)
Jan 07, 2009 24.78 24.91 23.85 24.14 24,622,058 -1.09(-4.31%)
Jan 06, 2009 25.06 25.61 24.68 25.23 24,311,112 +0.48(+1.92%)
Jan 05, 2009 24.85 25.06 24.48 24.75 24,449,322 -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.