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 (%)
Jul 31, 2007 28.96 28.96 28.01 28.06 31,335,032 -0.59(-2.07%)
Jul 30, 2007 28.23 29.14 27.81 28.65 27,227,960 +0.58(+2.06%)
Jul 27, 2007 28.59 28.76 28.06 28.08 35,724,160 -0.28(-0.97%)
Jul 26, 2007 28.43 29.13 27.83 28.35 63,512,772 -0.25(-0.87%)
Jul 25, 2007 29.17 29.50 28.52 28.60 36,564,996 -0.42(-1.46%)
Jul 24, 2007 28.65 29.77 28.64 29.03 38,805,268 +0.22(+0.77%)
Jul 23, 2007 28.99 29.14 28.41 28.80 34,853,524 -0.17(-0.58%)
Jul 20, 2007 29.63 29.65 28.73 28.97 54,095,208 -0.24(-0.81%)
Jul 19, 2007 30.31 30.71 28.97 29.21 55,973,284 -1.18(-3.88%)
Jul 18, 2007 30.15 30.45 30.09 30.39 21,106,472 +0.05(+0.16%)
Jul 17, 2007 30.33 30.59 30.17 30.34 16,498,156 +0.00(+0.00%)
Jul 16, 2007 30.45 30.61 30.22 30.34 14,543,731 -0.22(-0.71%)
Jul 13, 2007 30.31 30.64 30.15 30.55 18,365,568 +0.07(+0.22%)
Jul 12, 2007 29.65 30.54 29.54 30.49 31,014,068 +0.95(+3.22%)
Jul 11, 2007 29.07 29.71 28.82 29.54 24,076,380 +0.42(+1.46%)
Jul 10, 2007 29.27 29.45 29.07 29.11 20,653,136 -0.26(-0.87%)
Jul 09, 2007 29.32 29.58 29.17 29.37 19,214,946 +0.01(+0.02%)
Jul 06, 2007 29.31 29.39 29.05 29.36 10,293,606 +0.03(+0.09%)
Jul 05, 2007 29.39 29.50 29.21 29.34 19,715,176 -0.22(-0.73%)
Jul 03, 2007 29.55 29.65 29.44 29.55 8,823,888 -0.05(-0.16%)
Jul 02, 2007 29.38 29.64 29.23 29.60 19,531,110 +0.36(+1.24%)
Jun 29, 2007 29.38 29.48 29.03 29.23 26,202,762 -0.05(-0.16%)
Jun 28, 2007 29.21 29.49 28.98 29.28 20,489,704 +0.03(+0.09%)
Jun 27, 2007 28.70 29.27 28.68 29.25 23,576,846 +0.39(+1.35%)
Jun 26, 2007 29.00 29.28 28.63 28.86 28,782,138 +0.21(+0.73%)
Jun 25, 2007 28.81 29.07 28.50 28.65 24,405,544 -0.31(-1.07%)
Jun 22, 2007 29.15 29.43 28.84 28.96 26,219,604 -0.38(-1.31%)
Jun 21, 2007 29.02 29.44 28.78 29.35 24,172,000 +0.33(+1.14%)
Jun 20, 2007 28.88 29.64 28.57 29.02 33,853,704 +0.26(+0.89%)
Jun 19, 2007 28.47 28.92 28.43 28.76 25,772,910 +0.24(+0.85%)
Jun 18, 2007 28.60 28.86 28.47 28.52 18,748,872 -0.20(-0.70%)
Jun 15, 2007 29.00 29.15 28.63 28.72 44,745,008 +0.01(+0.02%)
Jun 14, 2007 28.78 28.93 28.57 28.72 25,398,146 +0.01(+0.05%)
Jun 13, 2007 28.30 28.82 28.17 28.70 25,520,742 +0.53(+1.89%)
Jun 12, 2007 27.64 28.58 27.62 28.17 35,098,516 +0.28(+1.01%)
Jun 11, 2007 28.03 28.11 27.63 27.89 27,230,572 -0.32(-1.15%)
Jun 08, 2007 28.39 28.63 27.77 28.21 55,718,392 +0.57(+2.07%)
Jun 07, 2007 28.24 28.56 27.61 27.64 47,026,076 -0.82(-2.87%)
Jun 06, 2007 28.55 28.65 28.31 28.45 23,617,062 -0.18(-0.61%)
Jun 05, 2007 28.49 28.68 28.10 28.63 30,215,374 +0.21(+0.74%)
Jun 04, 2007 28.61 29.02 28.40 28.42 21,015,854 -0.40(-1.38%)
Jun 01, 2007 29.33 29.51 28.76 28.82 21,356,096 -0.12(-0.42%)
May 31, 2007 28.92 29.07 28.39 28.94 33,852,556 +0.09(+0.30%)
May 30, 2007 29.21 29.45 28.51 28.85 47,111,508 -0.98(-3.30%)
May 29, 2007 29.24 30.30 28.86 29.83 39,842,764 +0.63(+2.15%)
May 25, 2007 29.44 29.57 28.86 29.21 32,053,650 -0.16(-0.55%)
May 24, 2007 30.15 30.32 29.30 29.37 43,219,516 -0.84(-2.79%)
May 23, 2007 31.34 31.46 30.19 30.21 32,032,788 -1.04(-3.32%)
May 22, 2007 31.32 32.15 30.83 31.25 52,557,436 +0.17(+0.54%)
May 21, 2007 30.47 31.10 30.23 31.08 35,883,600 +0.62(+2.04%)
May 18, 2007 30.35 30.57 30.06 30.46 32,955,502 +0.26(+0.87%)
May 17, 2007 30.19 30.43 30.08 30.20 22,536,790 -0.15(-0.51%)
May 16, 2007 29.91 30.69 29.91 30.35 42,082,376 +0.59(+1.99%)
May 15, 2007 30.00 30.45 29.69 29.76 28,341,616 -0.05(-0.18%)
May 14, 2007 30.32 30.49 29.54 29.81 22,061,448 -0.41(-1.36%)
May 11, 2007 29.77 30.31 29.58 30.22 21,532,846 +0.64(+2.16%)
May 10, 2007 29.65 29.77 29.32 29.58 25,540,868 -0.24(-0.81%)
May 09, 2007 29.61 29.99 29.50 29.83 14,321,132 +0.07(+0.23%)
May 08, 2007 29.46 29.98 29.41 29.76 14,540,121 +0.15(+0.50%)
May 07, 2007 29.73 30.01 29.53 29.61 11,327,316 -0.10(-0.34%)
May 04, 2007 30.00 30.13 29.36 29.71 18,820,540 -0.12(-0.41%)
May 03, 2007 29.88 29.98 29.60 29.83 15,658,183 +0.01(+0.02%)
May 02, 2007 29.61 30.00 29.46 29.83 17,971,960 +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.