Qualcomm, Inc. (NQ: QCOM )

170.08 -3.84 (-2.21%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.69 26.74 25.49 25.87 39,879,824 -0.99(-3.68%)
Oct 30, 2008 26.64 27.01 25.75 26.86 32,132,688 +1.22(+4.75%)
Oct 29, 2008 26.04 27.10 25.18 25.64 38,229,176 -0.67(-2.54%)
Oct 28, 2008 23.87 26.41 23.07 26.31 41,503,556 +3.33(+14.51%)
Oct 27, 2008 23.15 24.45 22.89 22.97 28,652,112 -0.68(-2.89%)
Oct 24, 2008 21.80 24.24 21.78 23.66 38,501,744 -0.19(-0.79%)
Oct 23, 2008 23.86 24.86 22.56 23.85 45,779,164 -0.25(-1.04%)
Oct 22, 2008 24.93 25.67 23.53 24.10 44,853,940 -0.67(-2.70%)
Oct 21, 2008 26.60 26.71 24.58 24.77 47,826,020 -2.47(-9.08%)
Oct 20, 2008 27.09 27.38 25.35 27.24 40,417,916 +0.37(+1.36%)
Oct 17, 2008 25.47 27.60 25.46 26.88 50,117,944 +0.58(+2.21%)
Oct 16, 2008 25.27 26.46 24.14 26.29 55,370,780 +1.74(+7.11%)
Oct 15, 2008 26.78 27.08 24.43 24.55 45,575,304 -2.71(-9.95%)
Oct 14, 2008 28.99 29.14 26.62 27.26 42,689,188 -1.34(-4.68%)
Oct 13, 2008 27.40 28.73 26.04 28.60 43,293,244 +2.24(+8.52%)
Oct 10, 2008 26.34 28.70 24.35 26.35 69,985,520 -0.47(-1.76%)
Oct 09, 2008 28.33 29.13 26.39 26.83 50,341,700 -0.94(-3.38%)
Oct 08, 2008 26.06 29.17 25.91 27.77 59,450,780 +1.28(+4.82%)
Oct 07, 2008 27.42 28.43 26.33 26.49 48,371,752 -0.71(-2.61%)
Oct 06, 2008 26.91 27.56 25.52 27.20 51,308,296 -0.43(-1.57%)
Oct 03, 2008 27.43 29.24 27.38 27.63 44,337,784 +0.20(+0.74%)
Oct 02, 2008 27.86 28.09 26.75 27.43 40,708,380 -0.64(-2.29%)
Oct 01, 2008 28.93 28.93 27.38 28.07 31,960,552 -0.98(-3.37%)
Sep 30, 2008 27.75 29.19 27.53 29.05 43,970,836 +2.09(+7.75%)
Sep 29, 2008 30.43 30.81 20.87 26.96 75,263,432 -4.03(-13.00%)
Sep 26, 2008 30.76 31.26 30.31 30.99 31,274,766 -0.47(-1.50%)
Sep 25, 2008 31.05 31.93 30.65 31.47 24,800,914 +0.85(+2.76%)
Sep 24, 2008 31.18 31.41 30.10 30.62 28,234,762 -0.42(-1.35%)
Sep 23, 2008 31.30 32.16 30.72 31.04 30,841,512 -0.03(-0.11%)
Sep 22, 2008 32.73 32.95 30.93 31.07 27,370,348 -1.88(-5.70%)
Sep 19, 2008 32.96 33.30 25.57 32.95 55,825,640 +1.38(+4.37%)
Sep 18, 2008 31.09 32.12 29.87 31.57 57,804,360 +1.19(+3.92%)
Sep 17, 2008 31.66 31.96 30.38 30.38 44,546,596 -2.01(-6.22%)
Sep 16, 2008 31.47 32.93 30.77 32.40 46,251,896 +0.74(+2.35%)
Sep 15, 2008 31.46 32.65 31.36 31.66 29,957,510 -0.74(-2.30%)
Sep 12, 2008 32.73 33.13 32.12 32.40 28,860,544 -0.79(-2.38%)
Sep 11, 2008 31.43 33.30 31.38 33.19 39,235,092 +1.60(+5.05%)
Sep 10, 2008 31.47 32.09 31.27 31.59 38,933,496 +0.76(+2.46%)
Sep 09, 2008 31.39 31.68 30.75 30.84 40,928,372 -0.45(-1.45%)
Sep 08, 2008 32.66 32.84 31.16 31.29 48,561,524 -0.94(-2.92%)
Sep 05, 2008 32.17 32.76 31.60 32.23 38,975,484 -0.59(-1.79%)
Sep 04, 2008 33.16 33.87 32.80 32.82 45,811,996 -0.49(-1.46%)
Sep 03, 2008 34.35 34.35 32.86 33.31 44,218,376 -1.29(-3.73%)
Sep 02, 2008 36.04 36.20 34.41 34.60 29,664,720 -1.00(-2.81%)
Aug 29, 2008 35.95 36.23 35.31 35.60 21,464,272 -0.89(-2.45%)
Aug 28, 2008 36.76 36.84 36.42 36.49 14,260,233 -0.07(-0.20%)
Aug 27, 2008 36.19 37.01 35.84 36.56 16,631,734 +0.50(+1.39%)
Aug 26, 2008 36.38 36.74 35.65 36.06 17,205,476 -0.26(-0.71%)
Aug 25, 2008 36.98 37.12 36.21 36.32 17,464,610 -1.03(-2.76%)
Aug 22, 2008 37.16 37.59 36.66 37.35 11,947,158 +0.47(+1.28%)
Aug 21, 2008 37.04 37.14 36.48 36.88 19,489,218 -0.16(-0.44%)
Aug 20, 2008 37.11 37.47 36.75 37.04 25,055,342 +0.11(+0.29%)
Aug 19, 2008 37.14 37.64 36.68 36.93 16,254,418 -0.37(-0.99%)
Aug 18, 2008 38.05 38.24 37.08 37.30 18,091,042 -0.69(-1.83%)
Aug 15, 2008 38.10 38.34 37.32 38.00 28,061,440 +0.01(+0.04%)
Aug 14, 2008 37.11 38.09 37.08 37.98 24,116,166 +0.65(+1.73%)
Aug 13, 2008 36.43 37.76 36.33 37.34 25,796,222 +0.80(+2.18%)
Aug 12, 2008 36.72 36.95 36.27 36.54 21,640,026 -0.14(-0.39%)
Aug 11, 2008 37.67 37.75 36.31 36.68 31,019,892 -0.97(-2.58%)
Aug 08, 2008 36.66 37.75 36.54 37.65 38,637,196 +0.32(+0.87%)
Aug 07, 2008 37.27 37.67 36.87 37.33 21,728,628 -0.12(-0.32%)
Aug 06, 2008 37.28 37.68 36.93 37.45 21,796,166 -0.11(-0.30%)
Aug 05, 2008 36.08 37.58 35.96 37.57 35,275,244 +1.93(+5.41%)
Aug 04, 2008 36.70 36.73 35.36 35.64 39,060,896 -1.75(-4.69%)
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.