Qualcomm, Inc. (NQ: QCOM )

166.03 +2.73 (+1.67%)
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.93 31.05 30.32 30.34 23,073,554 -0.57(-1.86%)
Apr 27, 2007 31.11 31.29 30.68 30.91 19,413,522 -0.46(-1.48%)
Apr 26, 2007 32.00 32.09 31.25 31.38 33,177,144 -0.03(-0.09%)
Apr 25, 2007 30.89 31.42 30.68 31.41 35,684,184 +0.68(+2.21%)
Apr 24, 2007 29.86 31.11 29.81 30.73 39,324,800 +1.02(+3.43%)
Apr 23, 2007 30.01 30.26 29.57 29.71 18,753,896 -0.38(-1.27%)
Apr 20, 2007 30.41 30.62 29.83 30.09 29,307,160 +0.06(+0.18%)
Apr 19, 2007 29.57 30.08 29.52 30.03 15,863,252 +0.27(+0.91%)
Apr 18, 2007 29.79 30.08 29.65 29.76 15,308,746 -0.28(-0.92%)
Apr 17, 2007 29.93 30.13 29.79 30.04 18,355,206 -0.01(-0.05%)
Apr 16, 2007 29.63 30.06 29.59 30.05 21,329,790 +0.58(+1.97%)
Apr 13, 2007 29.45 29.58 28.97 29.47 19,316,478 -0.03(-0.12%)
Apr 12, 2007 28.88 29.66 28.81 29.51 20,331,612 +0.35(+1.19%)
Apr 11, 2007 29.72 29.78 29.13 29.16 19,724,976 -0.62(-2.09%)
Apr 10, 2007 29.47 29.81 29.46 29.78 17,144,062 +0.22(+0.75%)
Apr 09, 2007 30.02 30.10 29.42 29.56 20,401,772 -0.43(-1.43%)
Apr 05, 2007 29.82 30.09 29.29 29.99 31,600,306 -0.24(-0.80%)
Apr 04, 2007 30.43 30.45 30.01 30.23 21,902,028 -0.04(-0.14%)
Apr 03, 2007 30.06 30.30 29.90 30.28 26,644,952 +0.44(+1.46%)
Apr 02, 2007 29.56 29.87 29.30 29.84 22,733,360 +0.29(+0.98%)
Mar 30, 2007 29.27 29.72 29.20 29.55 25,398,386 +0.28(+0.97%)
Mar 29, 2007 29.65 29.70 28.84 29.26 20,539,858 -0.17(-0.59%)
Mar 28, 2007 29.45 29.78 29.29 29.44 24,342,982 -0.09(-0.31%)
Mar 27, 2007 29.25 29.68 29.11 29.53 17,768,570 +0.15(+0.50%)
Mar 26, 2007 29.32 29.48 28.79 29.38 23,246,098 -0.10(-0.35%)
Mar 23, 2007 29.87 30.05 29.45 29.49 25,245,520 -0.54(-1.80%)
Mar 22, 2007 30.08 30.33 29.97 30.03 24,038,838 -0.26(-0.87%)
Mar 21, 2007 29.85 30.30 29.34 30.29 34,919,872 +0.48(+1.60%)
Mar 20, 2007 29.38 29.94 29.35 29.81 26,837,920 +0.09(+0.30%)
Mar 19, 2007 30.48 30.56 29.53 29.72 35,090,172 -0.53(-1.76%)
Mar 16, 2007 30.28 30.30 29.81 30.26 37,900,104 -0.01(-0.05%)
Mar 15, 2007 29.90 30.43 29.78 30.27 42,441,504 +0.34(+1.13%)
Mar 14, 2007 29.42 30.16 29.38 29.93 58,237,112 +0.96(+3.30%)
Mar 13, 2007 27.79 29.29 28.54 28.97 72,013,672 +1.18(+4.26%)
Mar 12, 2007 27.70 27.91 27.57 27.79 21,876,220 -0.02(-0.07%)
Mar 09, 2007 28.15 28.33 27.68 27.81 20,257,542 -0.06(-0.22%)
Mar 08, 2007 27.87 28.15 27.67 27.87 22,780,324 +0.38(+1.39%)
Mar 07, 2007 27.44 27.85 27.40 27.49 26,603,552 +0.10(+0.35%)
Mar 06, 2007 27.40 27.55 27.17 27.39 29,896,058 +0.28(+1.05%)
Mar 05, 2007 27.16 27.75 27.04 27.11 25,639,704 -0.24(-0.86%)
Mar 02, 2007 27.74 27.93 27.30 27.35 32,658,124 -0.43(-1.55%)
Mar 01, 2007 27.39 28.25 27.26 27.78 38,569,460 -0.14(-0.50%)
Feb 28, 2007 27.91 28.45 27.71 27.91 39,497,212 +0.03(+0.12%)
Feb 27, 2007 28.44 28.86 27.71 27.88 56,011,460 -1.66(-5.63%)
Feb 26, 2007 29.96 29.99 29.26 29.54 35,091,816 -0.49(-1.64%)
Feb 23, 2007 29.92 30.21 29.49 30.03 35,738,236 +0.39(+1.33%)
Feb 22, 2007 29.24 29.65 29.11 29.64 26,050,614 +0.51(+1.76%)
Feb 21, 2007 29.26 29.49 28.98 29.13 31,456,438 -0.45(-1.52%)
Feb 20, 2007 29.08 29.63 28.99 29.58 32,305,148 +0.13(+0.45%)
Feb 16, 2007 28.48 30.05 28.30 29.45 77,645,584 +0.83(+2.90%)
Feb 15, 2007 27.89 28.70 27.81 28.61 54,846,656 +1.14(+4.16%)
Feb 14, 2007 26.49 27.67 26.49 27.47 45,777,044 +1.10(+4.18%)
Feb 13, 2007 26.50 26.79 26.32 26.37 23,182,608 +0.01(+0.05%)
Feb 12, 2007 26.83 26.88 26.26 26.36 23,907,324 -0.18(-0.68%)
Feb 09, 2007 26.90 27.01 26.24 26.54 30,759,408 +0.03(+0.13%)
Feb 08, 2007 26.02 26.80 25.71 26.50 30,160,054 +0.47(+1.81%)
Feb 07, 2007 26.18 26.24 25.86 26.03 23,215,532 -0.07(-0.27%)
Feb 06, 2007 26.23 26.30 25.79 26.10 26,699,802 -0.16(-0.61%)
Feb 05, 2007 25.77 26.40 25.63 26.26 26,525,900 +0.50(+1.94%)
Feb 02, 2007 25.93 25.99 25.63 25.76 22,520,726 -0.15(-0.59%)
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.