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 (%)
Sep 30, 2008 27.74 29.17 27.52 29.04 43,992,528 +2.09(+7.75%)
Sep 29, 2008 30.41 30.80 20.86 26.95 75,300,560 -4.03(-13.00%)
Sep 26, 2008 30.74 31.25 30.30 30.98 31,290,194 -0.47(-1.50%)
Sep 25, 2008 31.03 31.92 30.63 31.45 24,813,148 +0.84(+2.76%)
Sep 24, 2008 31.16 31.40 30.09 30.61 28,248,690 -0.42(-1.35%)
Sep 23, 2008 31.29 32.15 30.70 31.02 30,856,726 -0.03(-0.11%)
Sep 22, 2008 32.71 32.94 30.91 31.06 27,383,850 -1.88(-5.70%)
Sep 19, 2008 32.94 33.28 25.56 32.94 55,853,180 +1.38(+4.37%)
Sep 18, 2008 31.08 32.10 29.86 31.56 57,832,876 +1.19(+3.92%)
Sep 17, 2008 31.65 31.94 30.37 30.37 44,568,568 -2.01(-6.22%)
Sep 16, 2008 31.46 32.91 30.75 32.38 46,274,712 +0.74(+2.35%)
Sep 15, 2008 31.44 32.63 31.34 31.64 29,972,290 -0.74(-2.30%)
Sep 12, 2008 32.71 33.11 32.10 32.38 28,874,782 -0.79(-2.38%)
Sep 11, 2008 31.42 33.28 31.36 33.17 39,254,444 +1.59(+5.05%)
Sep 10, 2008 31.46 32.07 31.25 31.58 38,952,700 +0.76(+2.46%)
Sep 09, 2008 31.37 31.66 30.73 30.82 40,948,564 -0.45(-1.45%)
Sep 08, 2008 32.64 32.82 31.14 31.27 48,585,480 -0.94(-2.92%)
Sep 05, 2008 32.15 32.74 31.59 32.21 38,994,708 -0.59(-1.79%)
Sep 04, 2008 33.14 33.85 32.78 32.80 45,834,596 -0.49(-1.46%)
Sep 03, 2008 34.34 34.34 32.84 33.29 44,240,188 -1.29(-3.73%)
Sep 02, 2008 36.03 36.18 34.39 34.58 29,679,354 -1.00(-2.81%)
Aug 29, 2008 35.93 36.22 35.29 35.58 21,474,862 -0.89(-2.45%)
Aug 28, 2008 36.74 36.82 36.40 36.47 14,267,267 -0.07(-0.20%)
Aug 27, 2008 36.17 36.99 35.82 36.55 16,639,939 +0.50(+1.39%)
Aug 26, 2008 36.36 36.72 35.64 36.05 17,213,964 -0.26(-0.71%)
Aug 25, 2008 36.96 37.10 36.19 36.30 17,473,224 -1.03(-2.76%)
Aug 22, 2008 37.14 37.57 36.65 37.33 11,953,051 +0.47(+1.28%)
Aug 21, 2008 37.02 37.12 36.46 36.86 19,498,832 -0.16(-0.44%)
Aug 20, 2008 37.09 37.45 36.74 37.02 25,067,700 +0.11(+0.29%)
Aug 19, 2008 37.12 37.62 36.66 36.92 16,262,436 -0.37(-0.99%)
Aug 18, 2008 38.03 38.22 37.06 37.29 18,099,966 -0.69(-1.83%)
Aug 15, 2008 38.08 38.32 37.31 37.98 28,075,282 +0.01(+0.04%)
Aug 14, 2008 37.09 38.07 37.06 37.97 24,128,062 +0.65(+1.73%)
Aug 13, 2008 36.42 37.74 36.32 37.32 25,808,946 +0.80(+2.18%)
Aug 12, 2008 36.71 36.93 36.25 36.52 21,650,702 -0.14(-0.39%)
Aug 11, 2008 37.66 37.73 36.30 36.67 31,035,194 -0.97(-2.58%)
Aug 08, 2008 36.65 37.73 36.52 37.64 38,656,256 +0.32(+0.87%)
Aug 07, 2008 37.25 37.66 36.85 37.31 21,739,346 -0.12(-0.32%)
Aug 06, 2008 37.26 37.66 36.92 37.43 21,806,918 -0.11(-0.30%)
Aug 05, 2008 36.06 37.56 35.94 37.55 35,292,644 +1.93(+5.41%)
Aug 04, 2008 36.68 36.71 35.34 35.62 39,080,164 -1.75(-4.69%)
Aug 01, 2008 37.39 37.66 36.37 37.37 32,150,562 +0.09(+0.23%)
Jul 31, 2008 37.13 37.73 36.90 37.29 32,601,250 -0.20(-0.54%)
Jul 30, 2008 37.10 37.49 36.36 37.49 36,345,200 +0.49(+1.31%)
Jul 29, 2008 37.00 37.04 35.84 37.00 31,408,448 +1.01(+2.81%)
Jul 28, 2008 36.66 37.20 35.88 35.99 34,325,440 -0.69(-1.89%)
Jul 25, 2008 35.59 37.09 35.51 36.69 51,195,752 +1.36(+3.85%)
Jul 24, 2008 36.05 36.73 34.77 35.33 158,289,984 +5.13(+16.98%)
Jul 23, 2008 29.25 30.37 28.80 30.20 64,286,332 +0.49(+1.63%)
Jul 22, 2008 30.22 30.98 28.76 29.71 43,840,752 -0.80(-2.61%)
Jul 21, 2008 30.65 30.99 30.02 30.51 21,523,656 +0.06(+0.20%)
Jul 18, 2008 30.59 30.82 30.33 30.45 33,241,424 -0.25(-0.81%)
Jul 17, 2008 32.04 32.31 30.37 30.70 46,723,268 -0.96(-3.02%)
Jul 16, 2008 31.59 31.73 30.93 31.65 38,384,492 +0.05(+0.17%)
Jul 15, 2008 32.10 32.57 30.95 31.60 42,074,836 -0.63(-1.97%)
Jul 14, 2008 32.88 33.19 32.07 32.23 38,283,480 -0.33(-1.01%)
Jul 11, 2008 32.08 33.01 31.81 32.56 34,242,340 +0.11(+0.33%)
Jul 10, 2008 31.58 32.60 31.32 32.45 38,781,840 +1.07(+3.41%)
Jul 09, 2008 32.14 32.42 31.35 31.38 36,846,708 -0.65(-2.04%)
Jul 08, 2008 30.60 32.07 30.59 32.04 42,266,372 +1.48(+4.83%)
Jul 07, 2008 30.97 31.39 30.15 30.56 29,875,018 +0.21(+0.69%)
Jul 04, 2008 30.69 30.95 30.27 30.35 13,317,552 +0.00(+0.00%)
Jul 03, 2008 30.69 30.95 30.27 30.35 13,317,552 +0.00(+0.00%)
Jul 02, 2008 31.12 31.42 30.33 30.35 34,464,020 -0.52(-1.68%)
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.