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 (%)
Sep 28, 2007 28.56 28.70 28.26 28.47 22,802,728 +0.02(+0.07%)
Sep 27, 2007 28.66 29.01 28.30 28.45 20,763,496 -0.01(-0.02%)
Sep 26, 2007 28.18 28.63 27.95 28.46 26,377,524 +0.46(+1.66%)
Sep 25, 2007 27.82 28.04 27.47 27.99 33,186,024 -0.06(-0.22%)
Sep 24, 2007 27.62 28.08 27.62 28.06 24,638,838 +0.55(+1.98%)
Sep 21, 2007 27.31 27.59 26.92 27.51 43,191,196 +0.20(+0.72%)
Sep 20, 2007 26.96 27.47 26.88 27.31 27,783,350 +0.34(+1.25%)
Sep 19, 2007 26.90 27.11 26.45 26.98 25,223,846 +0.16(+0.60%)
Sep 18, 2007 26.44 26.82 26.09 26.82 30,477,152 +0.54(+2.05%)
Sep 17, 2007 26.36 26.45 26.16 26.28 18,066,564 -0.29(-1.09%)
Sep 14, 2007 26.13 26.78 25.79 26.57 29,685,576 +0.18(+0.66%)
Sep 13, 2007 26.42 26.68 25.56 26.39 56,976,112 +0.88(+3.43%)
Sep 12, 2007 25.50 25.60 25.21 25.52 22,081,244 -0.09(-0.37%)
Sep 11, 2007 24.94 25.64 24.81 25.61 26,008,100 +0.84(+3.37%)
Sep 10, 2007 25.45 25.45 24.71 24.77 30,687,024 -0.75(-2.96%)
Sep 07, 2007 25.75 26.13 25.36 25.53 27,644,662 -0.63(-2.40%)
Sep 06, 2007 26.34 26.51 25.97 26.16 19,542,812 -0.07(-0.28%)
Sep 05, 2007 26.72 26.78 26.05 26.23 23,200,776 -0.73(-2.70%)
Sep 04, 2007 26.88 27.11 26.57 26.96 28,310,830 +0.08(+0.30%)
Aug 31, 2007 26.53 26.94 26.45 26.88 17,276,926 +0.55(+2.07%)
Aug 30, 2007 26.01 26.72 25.86 26.33 18,140,356 +0.11(+0.41%)
Aug 29, 2007 25.66 26.25 25.52 26.22 21,521,338 +0.71(+2.77%)
Aug 28, 2007 25.78 26.03 25.51 25.52 21,766,254 -0.48(-1.84%)
Aug 27, 2007 25.97 26.24 25.60 25.99 26,107,460 +0.24(+0.92%)
Aug 24, 2007 25.54 25.93 25.37 25.76 19,729,402 +0.25(+0.98%)
Aug 23, 2007 25.25 25.60 25.03 25.51 27,648,886 +0.40(+1.58%)
Aug 22, 2007 24.99 25.54 24.83 25.11 34,354,960 +0.25(+1.00%)
Aug 21, 2007 25.05 25.22 24.69 24.86 36,545,960 -0.35(-1.39%)
Aug 20, 2007 25.20 25.45 25.10 25.21 26,250,802 -0.08(-0.32%)
Aug 17, 2007 25.18 25.52 24.59 25.29 54,756,824 +0.41(+1.65%)
Aug 16, 2007 24.08 24.98 23.74 24.88 71,542,256 +0.57(+2.33%)
Aug 15, 2007 25.40 25.59 24.09 24.32 52,880,436 -1.14(-4.47%)
Aug 14, 2007 26.09 26.40 25.39 25.45 38,369,588 -0.77(-2.93%)
Aug 13, 2007 25.70 26.71 25.70 26.22 43,253,676 +0.69(+2.72%)
Aug 10, 2007 25.60 25.79 25.18 25.53 42,053,500 -0.22(-0.86%)
Aug 09, 2007 26.42 27.12 25.75 25.75 42,654,132 -1.30(-4.81%)
Aug 08, 2007 27.10 27.39 26.31 27.05 59,760,116 -0.24(-0.86%)
Aug 07, 2007 27.64 27.96 26.75 27.29 51,034,656 -0.86(-3.06%)
Aug 06, 2007 27.73 28.18 27.20 28.15 30,831,772 +0.68(+2.48%)
Aug 03, 2007 27.68 28.53 27.39 27.47 29,911,886 -0.86(-3.02%)
Aug 02, 2007 27.99 28.49 27.62 28.32 24,390,688 +0.44(+1.57%)
Aug 01, 2007 27.97 28.30 27.33 27.89 45,030,248 -0.18(-0.62%)
Jul 31, 2007 28.96 28.96 28.01 28.06 31,335,032 -0.59(-2.07%)
Jul 30, 2007 28.23 29.14 27.81 28.65 27,227,960 +0.58(+2.06%)
Jul 27, 2007 28.59 28.76 28.06 28.08 35,724,160 -0.28(-0.97%)
Jul 26, 2007 28.43 29.13 27.83 28.35 63,512,772 -0.25(-0.87%)
Jul 25, 2007 29.17 29.50 28.52 28.60 36,564,996 -0.42(-1.46%)
Jul 24, 2007 28.65 29.77 28.64 29.03 38,805,268 +0.22(+0.77%)
Jul 23, 2007 28.99 29.14 28.41 28.80 34,853,524 -0.17(-0.58%)
Jul 20, 2007 29.63 29.65 28.73 28.97 54,095,208 -0.24(-0.81%)
Jul 19, 2007 30.31 30.71 28.97 29.21 55,973,284 -1.18(-3.88%)
Jul 18, 2007 30.15 30.45 30.09 30.39 21,106,472 +0.05(+0.16%)
Jul 17, 2007 30.33 30.59 30.17 30.34 16,498,156 +0.00(+0.00%)
Jul 16, 2007 30.45 30.61 30.22 30.34 14,543,731 -0.22(-0.71%)
Jul 13, 2007 30.31 30.64 30.15 30.55 18,365,568 +0.07(+0.22%)
Jul 12, 2007 29.65 30.54 29.54 30.49 31,014,068 +0.95(+3.22%)
Jul 11, 2007 29.07 29.71 28.82 29.54 24,076,380 +0.42(+1.46%)
Jul 10, 2007 29.27 29.45 29.07 29.11 20,653,136 -0.26(-0.87%)
Jul 09, 2007 29.32 29.58 29.17 29.37 19,214,946 +0.01(+0.02%)
Jul 06, 2007 29.31 29.39 29.05 29.36 10,293,606 +0.03(+0.09%)
Jul 05, 2007 29.39 29.50 29.21 29.34 19,715,176 -0.22(-0.73%)
Jul 03, 2007 29.55 29.65 29.44 29.55 8,823,888 -0.05(-0.16%)
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.