Qualcomm, Inc. (NQ: QCOM )

175.98 +7.68 (+4.56%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.94 29.09 28.41 28.95 33,835,868 +0.09(+0.30%)
May 30, 2007 29.22 29.46 28.52 28.86 47,088,280 -0.98(-3.30%)
May 29, 2007 29.26 30.31 28.87 29.85 39,823,120 +0.63(+2.15%)
May 25, 2007 29.45 29.59 28.88 29.22 32,037,846 -0.16(-0.55%)
May 24, 2007 30.17 30.33 29.31 29.38 43,198,208 -0.84(-2.79%)
May 23, 2007 31.35 31.47 30.21 30.23 32,016,994 -1.04(-3.32%)
May 22, 2007 31.33 32.17 30.85 31.26 52,531,520 +0.17(+0.54%)
May 21, 2007 30.48 31.12 30.25 31.10 35,865,908 +0.62(+2.04%)
May 18, 2007 30.36 30.58 30.07 30.48 32,939,254 +0.26(+0.87%)
May 17, 2007 30.21 30.45 30.09 30.21 22,525,678 -0.16(-0.51%)
May 16, 2007 29.92 30.70 29.92 30.37 42,061,628 +0.59(+1.99%)
May 15, 2007 30.02 30.46 29.70 29.77 28,327,642 -0.05(-0.18%)
May 14, 2007 30.33 30.51 29.56 29.83 22,050,572 -0.41(-1.36%)
May 11, 2007 29.78 30.33 29.59 30.24 21,522,230 +0.64(+2.16%)
May 10, 2007 29.66 29.79 29.34 29.60 25,528,274 -0.24(-0.81%)
May 09, 2007 29.63 30.00 29.51 29.84 14,314,071 +0.07(+0.23%)
May 08, 2007 29.48 30.00 29.42 29.77 14,532,953 +0.15(+0.50%)
May 07, 2007 29.74 30.02 29.55 29.63 11,321,731 -0.10(-0.34%)
May 04, 2007 30.01 30.15 29.38 29.73 18,811,260 -0.12(-0.41%)
May 03, 2007 29.90 30.00 29.61 29.85 15,650,463 +0.01(+0.02%)
May 02, 2007 29.63 30.02 29.48 29.84 17,963,098 +0.34(+1.14%)
May 01, 2007 29.67 29.74 29.13 29.50 26,917,502 -0.02(-0.07%)
Apr 30, 2007 30.10 30.21 29.50 29.53 23,709,170 -0.56(-1.86%)
Apr 27, 2007 30.27 30.46 29.86 30.08 19,948,314 -0.45(-1.48%)
Apr 26, 2007 31.14 31.23 30.41 30.54 34,091,088 -0.03(-0.09%)
Apr 25, 2007 30.06 30.58 29.86 30.56 36,667,188 +0.66(+2.21%)
Apr 24, 2007 29.06 30.28 29.01 29.90 40,408,096 +0.99(+3.43%)
Apr 23, 2007 29.20 29.45 28.78 28.91 19,270,518 -0.37(-1.27%)
Apr 20, 2007 29.59 29.79 29.03 29.28 30,114,494 +0.05(+0.18%)
Apr 19, 2007 28.78 29.28 28.73 29.23 16,300,243 +0.26(+0.91%)
Apr 18, 2007 28.99 29.27 28.85 28.97 15,730,461 -0.27(-0.92%)
Apr 17, 2007 29.13 29.32 28.99 29.24 18,860,844 -0.01(-0.05%)
Apr 16, 2007 28.83 29.26 28.80 29.25 21,917,370 +0.57(+1.97%)
Apr 13, 2007 28.66 28.79 28.20 28.68 19,848,596 -0.03(-0.12%)
Apr 12, 2007 28.10 28.86 28.04 28.72 20,891,696 +0.34(+1.19%)
Apr 11, 2007 28.93 28.98 28.35 28.38 20,268,348 -0.61(-2.09%)
Apr 10, 2007 28.68 29.01 28.67 28.99 17,616,336 +0.22(+0.75%)
Apr 09, 2007 29.22 29.30 28.64 28.77 20,963,786 -0.42(-1.43%)
Apr 05, 2007 29.02 29.28 28.51 29.19 32,470,812 -0.24(-0.80%)
Apr 04, 2007 29.61 29.63 29.20 29.42 22,505,372 -0.04(-0.14%)
Apr 03, 2007 29.26 29.49 29.10 29.46 27,378,950 +0.42(+1.46%)
Apr 02, 2007 28.77 29.07 28.51 29.04 23,359,604 +0.28(+0.98%)
Mar 30, 2007 28.49 28.93 28.41 28.76 26,098,044 +0.28(+0.97%)
Mar 29, 2007 28.85 28.91 28.06 28.48 21,105,676 -0.17(-0.59%)
Mar 28, 2007 28.66 28.99 28.51 28.65 25,013,566 -0.09(-0.31%)
Mar 27, 2007 28.47 28.88 28.33 28.74 18,258,048 +0.14(+0.50%)
Mar 26, 2007 28.53 28.69 28.02 28.59 23,886,468 -0.10(-0.35%)
Mar 23, 2007 29.07 29.25 28.66 28.70 25,940,968 -0.53(-1.80%)
Mar 22, 2007 29.27 29.52 29.17 29.22 24,701,044 -0.26(-0.87%)
Mar 21, 2007 29.05 29.49 28.56 29.48 35,881,820 +0.47(+1.60%)
Mar 20, 2007 28.59 29.14 28.57 29.01 27,577,234 +0.09(+0.30%)
Mar 19, 2007 29.67 29.74 28.74 28.93 36,056,816 -0.52(-1.76%)
Mar 16, 2007 29.47 29.48 29.01 29.44 38,944,152 -0.01(-0.05%)
Mar 15, 2007 29.09 29.61 28.99 29.46 43,610,656 +0.33(+1.13%)
Mar 14, 2007 28.63 29.35 28.59 29.13 59,841,392 +0.93(+3.30%)
Mar 13, 2007 27.04 28.50 27.77 28.20 73,997,464 +1.15(+4.26%)
Mar 12, 2007 26.96 27.17 26.84 27.04 22,478,852 -0.02(-0.07%)
Mar 09, 2007 27.39 27.57 26.94 27.06 20,815,584 -0.06(-0.22%)
Mar 08, 2007 27.13 27.39 26.93 27.13 23,407,862 +0.37(+1.39%)
Mar 07, 2007 26.70 27.11 26.67 26.75 27,336,410 +0.09(+0.35%)
Mar 06, 2007 26.67 26.82 26.44 26.66 30,719,616 +0.28(+1.05%)
Mar 05, 2007 26.43 27.00 26.32 26.38 26,346,012 -0.23(-0.86%)
Mar 02, 2007 27.00 27.18 26.57 26.61 33,557,768 -0.42(-1.55%)
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.