Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 30.00 30.23 29.39 30.19 22,818,360 +0.44(+1.49%)
May 28, 2009 29.71 29.92 28.93 29.75 20,049,912 +0.36(+1.23%)
May 27, 2009 29.92 30.26 29.23 29.39 30,578,424 -0.60(-1.99%)
May 26, 2009 28.21 30.17 28.20 29.99 29,165,772 +1.37(+4.79%)
May 22, 2009 28.85 29.15 28.54 28.61 16,572,254 -0.26(-0.91%)
May 21, 2009 29.08 29.49 28.39 28.88 23,985,160 -0.61(-2.07%)
May 20, 2009 29.49 29.92 28.95 29.49 20,356,274 +0.16(+0.54%)
May 19, 2009 28.92 29.62 28.57 29.33 21,008,758 +0.24(+0.83%)
May 18, 2009 28.45 29.22 28.35 29.08 23,100,510 +0.88(+3.12%)
May 15, 2009 27.95 28.51 27.84 28.21 21,614,912 +0.13(+0.47%)
May 14, 2009 27.85 28.30 27.73 28.07 20,080,440 +0.42(+1.53%)
May 13, 2009 28.09 28.18 27.60 27.65 27,627,712 -0.70(-2.47%)
May 12, 2009 29.06 29.26 28.00 28.35 24,248,386 -0.69(-2.36%)
May 11, 2009 28.81 29.45 28.27 29.04 18,327,262 +0.09(+0.31%)
May 08, 2009 29.67 29.86 28.62 28.95 27,820,970 -0.38(-1.30%)
May 07, 2009 30.30 30.60 28.89 29.33 28,857,840 -0.96(-3.18%)
May 06, 2009 30.40 30.62 29.66 30.29 24,245,010 +0.17(+0.55%)
May 05, 2009 30.12 30.19 29.56 30.12 22,584,984 +0.10(+0.32%)
May 04, 2009 29.76 30.44 29.67 30.03 23,259,970 +0.48(+1.62%)
May 01, 2009 29.31 29.62 28.74 29.55 20,719,512 +0.24(+0.80%)
Apr 30, 2009 30.02 30.17 28.90 29.31 32,802,346 -0.53(-1.76%)
Apr 29, 2009 29.49 30.17 29.09 29.84 25,889,472 +0.58(+1.99%)
Apr 28, 2009 29.53 30.15 29.14 29.26 25,345,702 -0.64(-2.15%)
Apr 27, 2009 29.33 30.89 29.30 29.90 55,123,856 +1.25(+4.38%)
Apr 24, 2009 28.29 28.83 27.71 28.65 27,347,398 +0.44(+1.55%)
Apr 23, 2009 28.48 28.58 27.51 28.21 32,196,160 +0.42(+1.52%)
Apr 22, 2009 27.71 28.47 27.60 27.79 35,975,460 -0.10(-0.37%)
Apr 21, 2009 27.44 27.94 27.21 27.89 26,492,932 +0.44(+1.61%)
Apr 20, 2009 27.78 28.02 27.20 27.45 26,006,210 -0.94(-3.29%)
Apr 17, 2009 28.82 28.93 28.22 28.39 29,852,238 -0.46(-1.58%)
Apr 16, 2009 28.54 28.89 28.23 28.84 27,512,850 +0.51(+1.81%)
Apr 15, 2009 27.93 28.36 27.79 28.33 22,290,958 +0.07(+0.25%)
Apr 14, 2009 28.25 28.51 27.98 28.26 22,868,882 -0.06(-0.20%)
Apr 13, 2009 28.36 28.50 28.07 28.32 18,886,566 -0.53(-1.85%)
Apr 09, 2009 28.24 29.09 28.18 28.85 30,366,044 +0.99(+3.56%)
Apr 08, 2009 27.63 28.06 27.38 27.86 23,709,006 +0.60(+2.19%)
Apr 07, 2009 27.80 27.89 27.02 27.26 23,116,798 -0.90(-3.20%)
Apr 06, 2009 28.02 28.18 27.48 28.16 24,366,686 -0.37(-1.29%)
Apr 03, 2009 28.73 28.73 28.14 28.53 26,526,564 -0.08(-0.29%)
Apr 02, 2009 27.67 28.77 27.51 28.61 49,803,596 +1.13(+4.11%)
Apr 01, 2009 26.51 27.54 26.36 27.48 29,354,868 +0.53(+1.98%)
Mar 31, 2009 26.66 27.44 26.49 26.95 39,978,016 +0.72(+2.75%)
Mar 30, 2009 26.41 26.72 25.85 26.23 26,350,654 -1.16(-4.22%)
Mar 26, 2009 26.86 27.50 26.81 27.39 34,167,904 +0.72(+2.70%)
Mar 25, 2009 26.41 27.00 25.88 26.67 35,250,392 +0.33(+1.24%)
Mar 24, 2009 26.63 26.72 26.15 26.34 26,089,426 -0.55(-2.04%)
Mar 23, 2009 26.20 27.03 25.97 26.89 32,443,486 +1.22(+4.75%)
Mar 20, 2009 26.08 26.36 25.39 25.67 40,399,740 -0.40(-1.54%)
Mar 19, 2009 26.36 26.52 25.91 26.07 36,332,808 -0.21(-0.82%)
Mar 18, 2009 25.46 26.74 25.44 26.29 38,097,184 +0.44(+1.72%)
Mar 17, 2009 25.14 25.88 24.93 25.84 29,441,624 +1.02(+4.10%)
Mar 16, 2009 25.55 25.60 24.76 24.82 22,354,026 -0.63(-2.48%)
Mar 13, 2009 25.37 25.51 24.88 25.46 25,588,272 -0.03(-0.11%)
Mar 12, 2009 24.55 25.61 24.47 25.48 39,419,544 +1.00(+4.07%)
Mar 11, 2009 24.53 24.76 23.93 24.49 34,155,912 -0.01(-0.03%)
Mar 10, 2009 23.20 24.51 23.11 24.49 48,278,260 +1.63(+7.15%)
Mar 09, 2009 23.07 23.95 22.74 22.86 32,981,868 -0.44(-1.87%)
Mar 06, 2009 24.06 24.29 22.63 23.29 48,232,600 -0.69(-2.89%)
Mar 05, 2009 23.93 24.55 23.90 23.99 39,374,424 -0.08(-0.32%)
Mar 04, 2009 23.64 24.42 23.47 24.06 37,286,708 +1.35(+5.95%)
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.