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 (%)
Sep 28, 2007 28.57 28.72 28.27 28.49 22,791,486 +0.02(+0.07%)
Sep 27, 2007 28.68 29.03 28.32 28.47 20,753,258 -0.01(-0.02%)
Sep 26, 2007 28.20 28.65 27.96 28.47 26,364,518 +0.47(+1.66%)
Sep 25, 2007 27.83 28.06 27.48 28.01 33,169,662 -0.06(-0.22%)
Sep 24, 2007 27.64 28.10 27.64 28.07 24,626,690 +0.55(+1.98%)
Sep 21, 2007 27.33 27.60 26.94 27.52 43,169,900 +0.20(+0.72%)
Sep 20, 2007 26.97 27.48 26.90 27.33 27,769,652 +0.34(+1.25%)
Sep 19, 2007 26.91 27.13 26.46 26.99 25,211,410 +0.16(+0.60%)
Sep 18, 2007 26.45 26.83 26.10 26.83 30,462,124 +0.54(+2.05%)
Sep 17, 2007 26.37 26.46 26.17 26.29 18,057,658 -0.29(-1.09%)
Sep 14, 2007 26.14 26.79 25.80 26.58 29,670,940 +0.18(+0.66%)
Sep 13, 2007 26.43 26.69 25.57 26.40 56,948,024 +0.88(+3.43%)
Sep 12, 2007 25.51 25.62 25.22 25.53 22,070,356 -0.09(-0.37%)
Sep 11, 2007 24.95 25.66 24.83 25.62 25,995,278 +0.84(+3.37%)
Sep 10, 2007 25.47 25.47 24.73 24.79 30,671,894 -0.75(-2.96%)
Sep 07, 2007 25.76 26.14 25.37 25.54 27,631,032 -0.63(-2.40%)
Sep 06, 2007 26.36 26.53 25.98 26.17 19,533,176 -0.07(-0.28%)
Sep 05, 2007 26.73 26.80 26.07 26.24 23,189,338 -0.73(-2.70%)
Sep 04, 2007 26.90 27.12 26.59 26.97 28,296,872 +0.08(+0.30%)
Aug 31, 2007 26.55 26.96 26.46 26.89 17,268,406 +0.55(+2.07%)
Aug 30, 2007 26.03 26.73 25.87 26.34 18,131,412 +0.11(+0.41%)
Aug 29, 2007 25.68 26.26 25.53 26.24 21,510,728 +0.71(+2.77%)
Aug 28, 2007 25.79 26.04 25.52 25.53 21,755,524 -0.48(-1.84%)
Aug 27, 2007 25.99 26.26 25.61 26.01 26,094,588 +0.24(+0.92%)
Aug 24, 2007 25.55 25.95 25.39 25.77 19,719,676 +0.25(+0.98%)
Aug 23, 2007 25.26 25.62 25.04 25.52 27,635,254 +0.40(+1.58%)
Aug 22, 2007 25.00 25.55 24.84 25.12 34,338,020 +0.25(+1.00%)
Aug 21, 2007 25.06 25.23 24.71 24.87 36,527,944 -0.35(-1.39%)
Aug 20, 2007 25.21 25.46 25.12 25.22 26,237,860 -0.08(-0.32%)
Aug 17, 2007 25.19 25.53 24.60 25.31 54,729,828 +0.41(+1.65%)
Aug 16, 2007 24.09 25.00 23.75 24.89 71,506,984 +0.57(+2.33%)
Aug 15, 2007 25.41 25.60 24.11 24.33 52,854,364 -1.14(-4.47%)
Aug 14, 2007 26.11 26.41 25.41 25.47 38,350,672 -0.77(-2.93%)
Aug 13, 2007 25.72 26.73 25.72 26.24 43,232,352 +0.69(+2.72%)
Aug 10, 2007 25.62 25.80 25.19 25.54 42,032,768 -0.22(-0.86%)
Aug 09, 2007 26.43 27.13 25.76 25.76 42,633,100 -1.30(-4.81%)
Aug 08, 2007 27.11 27.40 26.32 27.06 59,730,652 -0.24(-0.86%)
Aug 07, 2007 27.66 27.97 26.77 27.30 51,009,492 -0.86(-3.06%)
Aug 06, 2007 27.74 28.20 27.21 28.16 30,816,570 +0.68(+2.48%)
Aug 03, 2007 27.70 28.55 27.41 27.48 29,897,138 -0.86(-3.02%)
Aug 02, 2007 28.01 28.50 27.64 28.34 24,378,662 +0.44(+1.57%)
Aug 01, 2007 27.99 28.32 27.34 27.90 45,008,048 -0.18(-0.62%)
Jul 31, 2007 28.97 28.97 28.02 28.08 31,319,582 -0.59(-2.07%)
Jul 30, 2007 28.24 29.15 27.82 28.67 27,214,536 +0.58(+2.06%)
Jul 27, 2007 28.60 28.77 28.08 28.09 35,706,544 -0.28(-0.97%)
Jul 26, 2007 28.45 29.15 27.84 28.37 63,481,456 -0.25(-0.87%)
Jul 25, 2007 29.19 29.51 28.53 28.62 36,546,968 -0.42(-1.46%)
Jul 24, 2007 28.66 29.78 28.66 29.04 38,786,136 +0.22(+0.77%)
Jul 23, 2007 29.01 29.15 28.42 28.82 34,836,340 -0.17(-0.58%)
Jul 20, 2007 29.65 29.66 28.74 28.99 54,068,540 -0.24(-0.81%)
Jul 19, 2007 30.33 30.73 28.99 29.22 55,945,688 -1.18(-3.88%)
Jul 18, 2007 30.17 30.46 30.10 30.40 21,096,066 +0.05(+0.16%)
Jul 17, 2007 30.34 30.60 30.19 30.35 16,490,021 +0.00(+0.00%)
Jul 16, 2007 30.47 30.62 30.24 30.35 14,536,560 -0.22(-0.71%)
Jul 13, 2007 30.33 30.65 30.17 30.57 18,356,512 +0.07(+0.22%)
Jul 12, 2007 29.66 30.56 29.55 30.50 30,998,778 +0.95(+3.22%)
Jul 11, 2007 29.09 29.72 28.84 29.55 24,064,510 +0.42(+1.46%)
Jul 10, 2007 29.28 29.46 29.09 29.13 20,642,954 -0.26(-0.87%)
Jul 09, 2007 29.34 29.59 29.19 29.38 19,205,472 +0.01(+0.02%)
Jul 06, 2007 29.32 29.40 29.06 29.38 10,288,531 +0.03(+0.09%)
Jul 05, 2007 29.40 29.52 29.22 29.35 19,705,454 -0.22(-0.73%)
Jul 03, 2007 29.57 29.66 29.46 29.57 8,819,538 -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.