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 (%)
Nov 28, 2008 22.46 22.72 22.20 22.70 9,936,961 +0.08(+0.36%)
Nov 26, 2008 21.73 22.62 21.64 22.62 24,408,098 +0.51(+2.33%)
Nov 25, 2008 22.61 22.65 20.99 22.10 32,374,698 -0.09(-0.40%)
Nov 24, 2008 20.96 22.43 20.72 22.19 39,572,484 +1.79(+8.78%)
Nov 21, 2008 20.13 20.42 19.04 20.40 53,660,592 +0.65(+3.29%)
Nov 20, 2008 20.12 21.37 19.66 19.75 53,142,932 -0.54(-2.67%)
Nov 19, 2008 21.28 22.09 20.28 20.29 32,815,264 -1.22(-5.66%)
Nov 18, 2008 21.55 21.64 20.27 21.51 39,418,600 +0.11(+0.51%)
Nov 17, 2008 21.79 22.14 21.33 21.40 31,891,682 -0.87(-3.92%)
Nov 14, 2008 22.46 23.39 21.84 22.27 35,699,364 -1.27(-5.40%)
Nov 13, 2008 22.06 23.65 20.84 23.54 43,400,524 +1.52(+6.91%)
Nov 12, 2008 23.32 23.35 21.94 22.02 40,597,500 -1.69(-7.13%)
Nov 11, 2008 23.63 24.43 23.52 23.71 35,973,112 -0.16(-0.68%)
Nov 10, 2008 24.41 24.73 23.51 23.87 30,985,748 -0.24(-0.98%)
Nov 07, 2008 23.20 24.64 23.04 24.11 57,420,252 +1.76(+7.90%)
Nov 06, 2008 22.98 23.71 22.29 22.35 62,599,020 -1.43(-6.03%)
Nov 05, 2008 25.43 25.44 23.47 23.78 43,364,140 -1.89(-7.35%)
Nov 04, 2008 25.58 26.29 24.73 25.67 36,415,588 +0.51(+2.04%)
Nov 03, 2008 25.01 25.87 24.55 25.15 26,852,026 -0.72(-2.77%)
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%)
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.