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 (%)
Oct 30, 2009 29.32 29.63 28.42 28.42 31,041,828 -0.65(-2.22%)
Oct 29, 2009 28.88 29.26 28.79 29.07 29,673,462 +0.44(+1.54%)
Oct 28, 2009 28.25 28.87 28.20 28.63 32,861,484 +0.43(+1.54%)
Oct 27, 2009 28.07 28.42 27.98 28.20 21,938,630 +0.22(+0.79%)
Oct 26, 2009 27.89 28.51 27.76 27.98 24,829,168 -0.01(-0.05%)
Oct 23, 2009 28.10 28.27 27.87 27.99 23,801,930 -0.26(-0.92%)
Oct 22, 2009 28.01 28.36 27.61 28.25 36,843,948 -0.23(-0.80%)
Oct 21, 2009 28.37 28.85 28.37 28.48 25,542,070 +0.07(+0.24%)
Oct 20, 2009 28.77 28.85 28.26 28.41 25,335,156 -0.52(-1.79%)
Oct 19, 2009 28.88 29.12 28.58 28.92 19,083,942 +0.07(+0.24%)
Oct 16, 2009 29.21 29.27 28.42 28.86 33,075,822 -0.34(-1.15%)
Oct 15, 2009 28.96 29.21 28.80 29.19 23,096,388 +0.15(+0.52%)
Oct 14, 2009 28.77 29.13 28.62 29.04 33,495,860 +0.65(+2.28%)
Oct 13, 2009 28.63 28.77 28.25 28.40 22,449,364 -0.17(-0.60%)
Oct 12, 2009 28.80 28.89 28.33 28.57 19,967,428 -0.11(-0.38%)
Oct 09, 2009 28.51 28.73 27.85 28.68 50,314,804 +0.17(+0.60%)
Oct 08, 2009 29.35 29.35 28.45 28.51 35,511,668 -0.50(-1.73%)
Oct 07, 2009 29.17 29.34 28.90 29.01 22,291,742 -0.30(-1.03%)
Oct 06, 2009 29.08 29.85 29.03 29.31 35,741,996 +0.47(+1.62%)
Oct 05, 2009 28.61 29.08 28.43 28.84 25,879,284 +0.34(+1.21%)
Oct 02, 2009 29.14 29.31 28.35 28.50 50,477,752 -0.87(-2.95%)
Oct 01, 2009 30.68 30.70 29.23 29.36 46,427,392 -1.57(-5.07%)
Sep 30, 2009 31.44 31.52 30.61 30.93 29,464,244 -0.36(-1.14%)
Sep 29, 2009 31.59 31.65 31.12 31.29 22,986,378 -0.32(-1.02%)
Sep 28, 2009 31.04 31.87 30.96 31.61 26,895,042 +0.87(+2.84%)
Sep 25, 2009 30.58 31.04 30.47 30.74 28,342,560 +0.03(+0.09%)
Sep 24, 2009 30.55 30.85 30.38 30.71 27,638,010 +0.30(+0.97%)
Sep 23, 2009 30.67 30.88 30.38 30.42 25,993,578 -0.25(-0.81%)
Sep 22, 2009 30.94 30.94 30.49 30.66 21,425,206 -0.19(-0.62%)
Sep 21, 2009 30.29 30.94 30.27 30.86 21,254,134 +0.28(+0.92%)
Sep 18, 2009 31.19 31.21 30.26 30.58 44,894,708 -0.39(-1.24%)
Sep 17, 2009 31.29 31.39 30.86 30.96 25,508,558 -0.47(-1.51%)
Sep 16, 2009 31.52 31.59 30.91 31.43 30,166,874 -0.03(-0.09%)
Sep 15, 2009 31.63 31.72 31.39 31.46 22,421,940 -0.33(-1.04%)
Sep 14, 2009 31.74 31.96 31.50 31.79 17,417,086 -0.26(-0.82%)
Sep 11, 2009 32.08 32.12 31.58 32.05 15,219,402 -0.03(-0.09%)
Sep 10, 2009 31.73 32.15 31.56 32.08 20,749,780 +0.30(+0.93%)
Sep 09, 2009 31.48 32.01 31.09 31.79 32,358,532 +0.14(+0.43%)
Sep 08, 2009 31.57 31.67 31.30 31.65 22,360,868 +0.21(+0.66%)
Sep 04, 2009 30.97 31.61 30.77 31.44 21,354,300 +0.48(+1.55%)
Sep 03, 2009 31.08 31.15 30.35 30.96 45,590,608 -0.28(-0.88%)
Sep 02, 2009 30.95 31.50 30.73 31.24 20,478,468 +0.05(+0.15%)
Sep 01, 2009 31.66 32.13 30.98 31.19 28,034,674 -0.74(-2.30%)
Aug 31, 2009 32.32 32.32 31.63 31.92 23,079,160 -0.55(-1.69%)
Aug 28, 2009 32.82 33.15 32.28 32.47 17,421,984 -0.02(-0.06%)
Aug 27, 2009 32.58 32.71 32.18 32.49 15,587,991 -0.19(-0.59%)
Aug 26, 2009 32.31 32.86 32.16 32.69 21,053,248 +0.49(+1.52%)
Aug 25, 2009 32.39 32.79 32.12 32.20 31,362,328 -0.29(-0.89%)
Aug 24, 2009 32.11 32.55 32.11 32.49 16,961,274 +0.08(+0.25%)
Aug 21, 2009 32.53 32.54 31.95 32.40 30,213,716 +0.14(+0.42%)
Aug 20, 2009 31.38 32.41 31.35 32.27 27,608,122 +0.94(+3.00%)
Aug 19, 2009 30.73 31.44 30.60 31.33 16,380,379 +0.39(+1.26%)
Aug 18, 2009 30.86 31.04 30.59 30.94 20,618,776 +0.14(+0.45%)
Aug 17, 2009 31.16 31.31 30.74 30.80 20,015,978 -0.81(-2.56%)
Aug 14, 2009 31.88 31.88 31.17 31.61 17,276,856 -0.31(-0.97%)
Aug 13, 2009 31.87 32.13 31.59 31.92 16,345,689 +0.14(+0.45%)
Aug 12, 2009 31.12 32.18 31.12 31.77 22,701,758 +0.66(+2.14%)
Aug 11, 2009 31.25 31.62 31.09 31.11 21,309,350 -0.23(-0.74%)
Aug 10, 2009 31.23 31.57 31.16 31.34 14,469,500 -0.16(-0.50%)
Aug 07, 2009 31.57 31.81 31.42 31.50 17,452,740 +0.25(+0.81%)
Aug 06, 2009 31.45 31.50 31.03 31.25 16,429,644 -0.14(-0.46%)
Aug 05, 2009 31.67 31.79 31.05 31.39 18,647,846 -0.34(-1.08%)
Aug 04, 2009 32.07 32.10 31.49 31.73 19,321,576 -0.45(-1.41%)
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.