Qualcomm, Inc. (NQ: QCOM )

174.30 +6.00 (+3.57%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 29.39 29.65 29.25 29.61 19,521,480 +0.36(+1.24%)
Jun 29, 2007 29.39 29.49 29.05 29.25 26,189,842 -0.05(-0.16%)
Jun 28, 2007 29.22 29.50 28.99 29.30 20,479,602 +0.03(+0.09%)
Jun 27, 2007 28.71 29.29 28.69 29.27 23,565,222 +0.39(+1.35%)
Jun 26, 2007 29.01 29.30 28.65 28.88 28,767,948 +0.21(+0.73%)
Jun 25, 2007 28.82 29.09 28.51 28.67 24,393,512 -0.31(-1.07%)
Jun 22, 2007 29.16 29.44 28.85 28.98 26,206,676 -0.38(-1.31%)
Jun 21, 2007 29.03 29.46 28.79 29.36 24,160,082 +0.33(+1.14%)
Jun 20, 2007 28.89 29.65 28.58 29.03 33,837,016 +0.26(+0.89%)
Jun 19, 2007 28.48 28.93 28.45 28.78 25,760,202 +0.24(+0.85%)
Jun 18, 2007 28.62 28.88 28.49 28.53 18,739,628 -0.20(-0.70%)
Jun 15, 2007 29.01 29.17 28.65 28.74 44,722,948 +0.01(+0.02%)
Jun 14, 2007 28.79 28.95 28.58 28.73 25,385,624 +0.01(+0.05%)
Jun 13, 2007 28.31 28.84 28.18 28.72 25,508,158 +0.53(+1.89%)
Jun 12, 2007 27.65 28.59 27.64 28.18 35,081,208 +0.28(+1.01%)
Jun 11, 2007 28.04 28.12 27.64 27.90 27,217,146 -0.32(-1.15%)
Jun 08, 2007 28.40 28.65 27.79 28.22 55,690,920 +0.57(+2.07%)
Jun 07, 2007 28.25 28.57 27.62 27.65 47,002,892 -0.82(-2.87%)
Jun 06, 2007 28.56 28.67 28.33 28.47 23,605,418 -0.18(-0.61%)
Jun 05, 2007 28.50 28.70 28.11 28.64 30,200,478 +0.21(+0.74%)
Jun 04, 2007 28.63 29.03 28.41 28.43 21,005,492 -0.40(-1.38%)
Jun 01, 2007 29.34 29.53 28.77 28.83 21,345,566 -0.12(-0.42%)
May 31, 2007 28.94 29.09 28.41 28.95 33,835,868 +0.09(+0.30%)
May 30, 2007 29.22 29.46 28.52 28.86 47,088,280 -0.98(-3.30%)
May 29, 2007 29.26 30.31 28.87 29.85 39,823,120 +0.63(+2.15%)
May 25, 2007 29.45 29.59 28.88 29.22 32,037,846 -0.16(-0.55%)
May 24, 2007 30.17 30.33 29.31 29.38 43,198,208 -0.84(-2.79%)
May 23, 2007 31.35 31.47 30.21 30.23 32,016,994 -1.04(-3.32%)
May 22, 2007 31.33 32.17 30.85 31.26 52,531,520 +0.17(+0.54%)
May 21, 2007 30.48 31.12 30.25 31.10 35,865,908 +0.62(+2.04%)
May 18, 2007 30.36 30.58 30.07 30.48 32,939,254 +0.26(+0.87%)
May 17, 2007 30.21 30.45 30.09 30.21 22,525,678 -0.16(-0.51%)
May 16, 2007 29.92 30.70 29.92 30.37 42,061,628 +0.59(+1.99%)
May 15, 2007 30.02 30.46 29.70 29.77 28,327,642 -0.05(-0.18%)
May 14, 2007 30.33 30.51 29.56 29.83 22,050,572 -0.41(-1.36%)
May 11, 2007 29.78 30.33 29.59 30.24 21,522,230 +0.64(+2.16%)
May 10, 2007 29.66 29.79 29.34 29.60 25,528,274 -0.24(-0.81%)
May 09, 2007 29.63 30.00 29.51 29.84 14,314,071 +0.07(+0.23%)
May 08, 2007 29.48 30.00 29.42 29.77 14,532,953 +0.15(+0.50%)
May 07, 2007 29.74 30.02 29.55 29.63 11,321,731 -0.10(-0.34%)
May 04, 2007 30.01 30.15 29.38 29.73 18,811,260 -0.12(-0.41%)
May 03, 2007 29.90 30.00 29.61 29.85 15,650,463 +0.01(+0.02%)
May 02, 2007 29.63 30.02 29.48 29.84 17,963,098 +0.34(+1.14%)
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.