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 30, 2009 29.30 29.61 28.40 28.41 31,057,144 -0.65(-2.22%)
Oct 29, 2009 28.87 29.25 28.78 29.05 29,688,102 +0.44(+1.54%)
Oct 28, 2009 28.24 28.86 28.18 28.61 32,877,698 +0.43(+1.54%)
Oct 27, 2009 28.05 28.40 27.97 28.18 21,949,456 +0.22(+0.79%)
Oct 26, 2009 27.88 28.50 27.75 27.96 24,841,418 -0.01(-0.05%)
Oct 23, 2009 28.08 28.26 27.86 27.98 23,813,674 -0.26(-0.93%)
Oct 22, 2009 28.00 28.35 27.60 28.24 36,862,124 -0.23(-0.80%)
Oct 21, 2009 28.36 28.83 28.36 28.46 25,554,672 +0.07(+0.24%)
Oct 20, 2009 28.75 28.83 28.25 28.39 25,347,658 -0.52(-1.79%)
Oct 19, 2009 28.86 29.10 28.57 28.91 19,093,358 +0.07(+0.24%)
Oct 16, 2009 29.20 29.25 28.40 28.84 33,092,142 -0.34(-1.15%)
Oct 15, 2009 28.94 29.20 28.79 29.18 23,107,784 +0.15(+0.52%)
Oct 14, 2009 28.76 29.12 28.60 29.03 33,512,388 +0.65(+2.28%)
Oct 13, 2009 28.61 28.76 28.24 28.38 22,460,440 -0.17(-0.60%)
Oct 12, 2009 28.79 28.88 28.31 28.55 19,977,280 -0.11(-0.38%)
Oct 09, 2009 28.50 28.71 27.84 28.66 50,339,628 +0.17(+0.60%)
Oct 08, 2009 29.34 29.34 28.44 28.49 35,529,192 -0.50(-1.73%)
Oct 07, 2009 29.16 29.32 28.88 28.99 22,302,742 -0.30(-1.03%)
Oct 06, 2009 29.06 29.83 29.01 29.30 35,759,632 +0.47(+1.62%)
Oct 05, 2009 28.59 29.07 28.42 28.83 25,892,054 +0.34(+1.21%)
Oct 02, 2009 29.13 29.30 28.33 28.48 50,502,660 -0.87(-2.95%)
Oct 01, 2009 30.66 30.68 29.21 29.35 46,450,300 -1.57(-5.07%)
Sep 30, 2009 31.43 31.50 30.59 30.92 29,478,782 -0.36(-1.14%)
Sep 29, 2009 31.57 31.64 31.10 31.27 22,997,720 -0.32(-1.02%)
Sep 28, 2009 31.03 31.86 30.94 31.60 26,908,312 +0.87(+2.84%)
Sep 25, 2009 30.57 31.02 30.45 30.73 28,356,544 +0.03(+0.09%)
Sep 24, 2009 30.53 30.84 30.37 30.70 27,651,646 +0.30(+0.97%)
Sep 23, 2009 30.66 30.87 30.37 30.40 26,006,404 -0.25(-0.81%)
Sep 22, 2009 30.92 30.92 30.47 30.65 21,435,776 -0.19(-0.62%)
Sep 21, 2009 30.27 30.92 30.25 30.84 21,264,622 +0.28(+0.92%)
Sep 18, 2009 31.17 31.20 30.24 30.56 44,916,860 -0.38(-1.24%)
Sep 17, 2009 31.27 31.38 30.84 30.94 25,521,144 -0.47(-1.51%)
Sep 16, 2009 31.51 31.57 30.89 31.42 30,181,760 -0.03(-0.09%)
Sep 15, 2009 31.62 31.71 31.37 31.45 22,433,002 -0.33(-1.04%)
Sep 14, 2009 31.73 31.95 31.48 31.78 17,425,680 -0.26(-0.82%)
Sep 11, 2009 32.07 32.11 31.56 32.04 15,226,912 -0.03(-0.09%)
Sep 10, 2009 31.71 32.13 31.54 32.07 20,760,018 +0.30(+0.93%)
Sep 09, 2009 31.46 31.99 31.08 31.77 32,374,498 +0.14(+0.43%)
Sep 08, 2009 31.55 31.65 31.28 31.63 22,371,902 +0.21(+0.66%)
Sep 04, 2009 30.95 31.60 30.76 31.43 21,364,836 +0.48(+1.56%)
Sep 03, 2009 31.07 31.14 30.33 30.94 45,613,104 -0.27(-0.88%)
Sep 02, 2009 30.93 31.49 30.71 31.22 20,488,572 +0.05(+0.15%)
Sep 01, 2009 31.65 32.11 30.97 31.17 28,048,508 -0.74(-2.30%)
Aug 31, 2009 32.31 32.31 31.61 31.91 23,090,548 -0.55(-1.69%)
Aug 28, 2009 32.81 33.13 32.26 32.46 17,430,580 -0.02(-0.06%)
Aug 27, 2009 32.57 32.70 32.17 32.48 15,595,682 -0.19(-0.59%)
Aug 26, 2009 32.30 32.84 32.14 32.67 21,063,636 +0.49(+1.52%)
Aug 25, 2009 32.37 32.77 32.11 32.18 31,377,798 -0.29(-0.89%)
Aug 24, 2009 32.09 32.53 32.09 32.47 16,969,640 +0.08(+0.25%)
Aug 21, 2009 32.51 32.52 31.94 32.39 30,228,620 +0.14(+0.42%)
Aug 20, 2009 31.37 32.39 31.33 32.25 27,621,740 +0.94(+3.00%)
Aug 19, 2009 30.72 31.43 30.59 31.31 16,388,459 +0.39(+1.26%)
Aug 18, 2009 30.85 31.02 30.57 30.92 20,628,946 +0.14(+0.44%)
Aug 17, 2009 31.14 31.29 30.72 30.79 20,025,852 -0.81(-2.56%)
Aug 14, 2009 31.86 31.86 31.15 31.59 17,285,378 -0.31(-0.97%)
Aug 13, 2009 31.85 32.11 31.57 31.90 16,353,752 +0.14(+0.45%)
Aug 12, 2009 31.11 32.17 31.10 31.76 22,712,956 +0.66(+2.14%)
Aug 11, 2009 31.24 31.60 31.08 31.09 21,319,862 -0.23(-0.74%)
Aug 10, 2009 31.21 31.55 31.14 31.33 14,476,637 -0.16(-0.50%)
Aug 07, 2009 31.55 31.80 31.40 31.48 17,461,350 +0.25(+0.81%)
Aug 06, 2009 31.44 31.48 31.02 31.23 16,437,749 -0.14(-0.46%)
Aug 05, 2009 31.65 31.77 31.03 31.37 18,657,044 -0.34(-1.08%)
Aug 04, 2009 32.06 32.09 31.48 31.72 19,331,108 -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.