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 (%)
Oct 31, 2007 28.28 28.82 28.10 28.80 23,516,018 +0.64(+2.27%)
Oct 30, 2007 27.82 28.25 27.75 28.16 14,073,303 +0.10(+0.36%)
Oct 29, 2007 28.02 28.30 27.68 28.06 19,667,656 +0.20(+0.73%)
Oct 26, 2007 27.68 28.00 27.15 27.86 27,298,536 +0.36(+1.32%)
Oct 25, 2007 28.08 28.31 27.26 27.50 23,171,920 -0.26(-0.95%)
Oct 24, 2007 27.35 27.77 27.00 27.76 23,477,820 +0.03(+0.12%)
Oct 23, 2007 27.23 27.74 27.03 27.73 17,971,326 +0.18(+0.64%)
Oct 22, 2007 27.15 27.64 27.10 27.55 19,430,188 +0.38(+1.39%)
Oct 19, 2007 27.80 28.14 27.05 27.17 45,990,060 -0.72(-2.59%)
Oct 18, 2007 27.89 28.24 27.62 27.89 25,233,092 -0.02(-0.07%)
Oct 17, 2007 27.89 27.95 27.23 27.91 32,628,036 +0.38(+1.40%)
Oct 16, 2007 27.77 28.29 27.53 27.53 26,618,604 -0.30(-1.09%)
Oct 15, 2007 28.23 28.31 27.68 27.83 21,598,540 -0.59(-2.06%)
Oct 12, 2007 28.10 28.42 27.96 28.42 16,502,940 +0.47(+1.66%)
Oct 11, 2007 28.54 28.57 27.85 27.95 31,196,430 -0.56(-1.96%)
Oct 10, 2007 28.73 28.82 28.35 28.51 19,367,416 -0.24(-0.82%)
Oct 09, 2007 28.84 28.85 28.32 28.75 20,164,760 -0.08(-0.28%)
Oct 08, 2007 28.96 29.09 28.61 28.83 21,186,908 -0.40(-1.36%)
Oct 05, 2007 29.08 29.26 28.51 29.23 21,593,354 +0.39(+1.36%)
Oct 04, 2007 28.52 28.96 28.30 28.84 17,895,770 +0.34(+1.21%)
Oct 03, 2007 28.13 28.66 28.05 28.49 19,047,020 +0.20(+0.69%)
Oct 02, 2007 28.37 28.37 27.69 28.30 26,771,310 -0.07(-0.26%)
Oct 01, 2007 28.35 28.64 27.95 28.37 28,261,358 -0.11(-0.40%)
Sep 28, 2007 28.57 28.72 28.27 28.49 22,791,486 +0.02(+0.07%)
Sep 27, 2007 28.68 29.03 28.32 28.47 20,753,258 -0.01(-0.02%)
Sep 26, 2007 28.20 28.65 27.96 28.47 26,364,518 +0.47(+1.66%)
Sep 25, 2007 27.83 28.06 27.48 28.01 33,169,662 -0.06(-0.22%)
Sep 24, 2007 27.64 28.10 27.64 28.07 24,626,690 +0.55(+1.98%)
Sep 21, 2007 27.33 27.60 26.94 27.52 43,169,900 +0.20(+0.72%)
Sep 20, 2007 26.97 27.48 26.90 27.33 27,769,652 +0.34(+1.25%)
Sep 19, 2007 26.91 27.13 26.46 26.99 25,211,410 +0.16(+0.60%)
Sep 18, 2007 26.45 26.83 26.10 26.83 30,462,124 +0.54(+2.05%)
Sep 17, 2007 26.37 26.46 26.17 26.29 18,057,658 -0.29(-1.09%)
Sep 14, 2007 26.14 26.79 25.80 26.58 29,670,940 +0.18(+0.66%)
Sep 13, 2007 26.43 26.69 25.57 26.40 56,948,024 +0.88(+3.43%)
Sep 12, 2007 25.51 25.62 25.22 25.53 22,070,356 -0.09(-0.37%)
Sep 11, 2007 24.95 25.66 24.83 25.62 25,995,278 +0.84(+3.37%)
Sep 10, 2007 25.47 25.47 24.73 24.79 30,671,894 -0.75(-2.96%)
Sep 07, 2007 25.76 26.14 25.37 25.54 27,631,032 -0.63(-2.40%)
Sep 06, 2007 26.36 26.53 25.98 26.17 19,533,176 -0.07(-0.28%)
Sep 05, 2007 26.73 26.80 26.07 26.24 23,189,338 -0.73(-2.70%)
Sep 04, 2007 26.90 27.12 26.59 26.97 28,296,872 +0.08(+0.30%)
Aug 31, 2007 26.55 26.96 26.46 26.89 17,268,406 +0.55(+2.07%)
Aug 30, 2007 26.03 26.73 25.87 26.34 18,131,412 +0.11(+0.41%)
Aug 29, 2007 25.68 26.26 25.53 26.24 21,510,728 +0.71(+2.77%)
Aug 28, 2007 25.79 26.04 25.52 25.53 21,755,524 -0.48(-1.84%)
Aug 27, 2007 25.99 26.26 25.61 26.01 26,094,588 +0.24(+0.92%)
Aug 24, 2007 25.55 25.95 25.39 25.77 19,719,676 +0.25(+0.98%)
Aug 23, 2007 25.26 25.62 25.04 25.52 27,635,254 +0.40(+1.58%)
Aug 22, 2007 25.00 25.55 24.84 25.12 34,338,020 +0.25(+1.00%)
Aug 21, 2007 25.06 25.23 24.71 24.87 36,527,944 -0.35(-1.39%)
Aug 20, 2007 25.21 25.46 25.12 25.22 26,237,860 -0.08(-0.32%)
Aug 17, 2007 25.19 25.53 24.60 25.31 54,729,828 +0.41(+1.65%)
Aug 16, 2007 24.09 25.00 23.75 24.89 71,506,984 +0.57(+2.33%)
Aug 15, 2007 25.41 25.60 24.11 24.33 52,854,364 -1.14(-4.47%)
Aug 14, 2007 26.11 26.41 25.41 25.47 38,350,672 -0.77(-2.93%)
Aug 13, 2007 25.72 26.73 25.72 26.24 43,232,352 +0.69(+2.72%)
Aug 10, 2007 25.62 25.80 25.19 25.54 42,032,768 -0.22(-0.86%)
Aug 09, 2007 26.43 27.13 25.76 25.76 42,633,100 -1.30(-4.81%)
Aug 08, 2007 27.11 27.40 26.32 27.06 59,730,652 -0.24(-0.86%)
Aug 07, 2007 27.66 27.97 26.77 27.30 51,009,492 -0.86(-3.06%)
Aug 06, 2007 27.74 28.20 27.21 28.16 30,816,570 +0.68(+2.48%)
Aug 03, 2007 27.70 28.55 27.41 27.48 29,897,138 -0.86(-3.02%)
Aug 02, 2007 28.01 28.50 27.64 28.34 24,378,662 +0.44(+1.57%)
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.