Qualcomm, Inc. (NQ: QCOM )

168.30 -0.40 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.92 29.07 28.39 28.94 33,852,556 +0.09(+0.30%)
May 30, 2007 29.21 29.45 28.51 28.85 47,111,508 -0.98(-3.30%)
May 29, 2007 29.24 30.30 28.86 29.83 39,842,764 +0.63(+2.15%)
May 25, 2007 29.44 29.57 28.86 29.21 32,053,650 -0.16(-0.55%)
May 24, 2007 30.15 30.32 29.30 29.37 43,219,516 -0.84(-2.79%)
May 23, 2007 31.34 31.46 30.19 30.21 32,032,788 -1.04(-3.32%)
May 22, 2007 31.32 32.15 30.83 31.25 52,557,436 +0.17(+0.54%)
May 21, 2007 30.47 31.10 30.23 31.08 35,883,600 +0.62(+2.04%)
May 18, 2007 30.35 30.57 30.06 30.46 32,955,502 +0.26(+0.87%)
May 17, 2007 30.19 30.43 30.08 30.20 22,536,790 -0.15(-0.51%)
May 16, 2007 29.91 30.69 29.91 30.35 42,082,376 +0.59(+1.99%)
May 15, 2007 30.00 30.45 29.69 29.76 28,341,616 -0.05(-0.18%)
May 14, 2007 30.32 30.49 29.54 29.81 22,061,448 -0.41(-1.36%)
May 11, 2007 29.77 30.31 29.58 30.22 21,532,846 +0.64(+2.16%)
May 10, 2007 29.65 29.77 29.32 29.58 25,540,868 -0.24(-0.81%)
May 09, 2007 29.61 29.99 29.50 29.83 14,321,132 +0.07(+0.23%)
May 08, 2007 29.46 29.98 29.41 29.76 14,540,121 +0.15(+0.50%)
May 07, 2007 29.73 30.01 29.53 29.61 11,327,316 -0.10(-0.34%)
May 04, 2007 30.00 30.13 29.36 29.71 18,820,540 -0.12(-0.41%)
May 03, 2007 29.88 29.98 29.60 29.83 15,658,183 +0.01(+0.02%)
May 02, 2007 29.61 30.00 29.46 29.83 17,971,960 +0.34(+1.14%)
May 01, 2007 29.65 29.73 29.11 29.49 26,930,780 -0.02(-0.07%)
Apr 30, 2007 30.08 30.20 29.49 29.51 23,720,864 -0.56(-1.86%)
Apr 27, 2007 30.26 30.44 29.85 30.07 19,958,154 -0.45(-1.48%)
Apr 26, 2007 31.13 31.22 30.39 30.52 34,107,904 -0.03(-0.09%)
Apr 25, 2007 30.05 30.56 29.85 30.55 36,685,276 +0.66(+2.21%)
Apr 24, 2007 29.05 30.27 28.99 29.89 40,428,028 +0.99(+3.43%)
Apr 23, 2007 29.19 29.44 28.76 28.90 19,280,024 -0.37(-1.27%)
Apr 20, 2007 29.58 29.78 29.02 29.27 30,129,350 +0.05(+0.18%)
Apr 19, 2007 28.76 29.26 28.72 29.21 16,308,283 +0.26(+0.91%)
Apr 18, 2007 28.98 29.25 28.84 28.95 15,738,221 -0.27(-0.92%)
Apr 17, 2007 29.11 29.31 28.98 29.22 18,870,148 -0.01(-0.05%)
Apr 16, 2007 28.82 29.24 28.78 29.23 21,928,180 +0.57(+1.97%)
Apr 13, 2007 28.64 28.78 28.18 28.67 19,858,386 -0.03(-0.12%)
Apr 12, 2007 28.09 28.85 28.03 28.70 20,902,000 +0.34(+1.19%)
Apr 11, 2007 28.91 28.96 28.33 28.37 20,278,346 -0.61(-2.09%)
Apr 10, 2007 28.66 29.00 28.65 28.97 17,625,026 +0.22(+0.75%)
Apr 09, 2007 29.20 29.28 28.62 28.76 20,974,128 -0.42(-1.43%)
Apr 05, 2007 29.01 29.27 28.49 29.17 32,486,828 -0.24(-0.80%)
Apr 04, 2007 29.60 29.62 29.19 29.41 22,516,474 -0.04(-0.14%)
Apr 03, 2007 29.24 29.48 29.09 29.45 27,392,456 +0.42(+1.46%)
Apr 02, 2007 28.76 29.06 28.50 29.03 23,371,126 +0.28(+0.98%)
Mar 30, 2007 28.47 28.91 28.40 28.74 26,110,918 +0.28(+0.97%)
Mar 29, 2007 28.84 28.89 28.05 28.47 21,116,088 -0.17(-0.59%)
Mar 28, 2007 28.64 28.97 28.49 28.63 25,025,906 -0.09(-0.30%)
Mar 27, 2007 28.45 28.87 28.32 28.72 18,267,054 +0.14(+0.50%)
Mar 26, 2007 28.52 28.68 28.01 28.58 23,898,250 -0.10(-0.35%)
Mar 23, 2007 29.06 29.23 28.64 28.68 25,953,764 -0.53(-1.80%)
Mar 22, 2007 29.25 29.50 29.15 29.21 24,713,228 -0.26(-0.87%)
Mar 21, 2007 29.04 29.48 28.54 29.46 35,899,520 +0.46(+1.60%)
Mar 20, 2007 28.58 29.13 28.55 29.00 27,590,838 +0.09(+0.30%)
Mar 19, 2007 29.65 29.73 28.72 28.91 36,074,600 -0.52(-1.76%)
Mar 16, 2007 29.46 29.47 28.99 29.43 38,963,364 -0.01(-0.05%)
Mar 15, 2007 29.08 29.60 28.97 29.44 43,632,168 +0.33(+1.13%)
Mar 14, 2007 28.61 29.34 28.58 29.11 59,870,912 +0.93(+3.30%)
Mar 13, 2007 27.03 28.49 27.76 28.18 74,033,960 +1.15(+4.26%)
Mar 12, 2007 26.94 27.15 26.82 27.03 22,489,940 -0.02(-0.07%)
Mar 09, 2007 27.38 27.56 26.92 27.05 20,825,852 -0.06(-0.22%)
Mar 08, 2007 27.11 27.38 26.92 27.11 23,419,408 +0.37(+1.39%)
Mar 07, 2007 26.69 27.09 26.65 26.74 27,349,894 +0.09(+0.35%)
Mar 06, 2007 26.65 26.80 26.43 26.65 30,734,770 +0.28(+1.05%)
Mar 05, 2007 26.42 26.99 26.30 26.37 26,359,008 -0.23(-0.86%)
Mar 02, 2007 26.98 27.17 26.55 26.60 33,574,324 -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.