Skip to main content

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 (%)
Nov 28, 2008 23.02 23.28 22.75 23.26 9,694,787 +0.08(+0.36%)
Nov 26, 2008 22.27 23.18 22.18 23.18 23,813,248 +0.53(+2.32%)
Nov 25, 2008 23.17 23.22 21.51 22.65 31,585,694 -0.09(-0.40%)
Nov 24, 2008 21.48 22.99 21.24 22.74 38,608,060 +1.84(+8.78%)
Nov 21, 2008 20.63 20.93 19.51 20.91 52,352,828 +0.67(+3.29%)
Nov 20, 2008 20.62 21.91 20.15 20.24 51,847,784 -0.55(-2.67%)
Nov 19, 2008 21.81 22.64 20.79 20.80 32,015,522 -1.25(-5.66%)
Nov 18, 2008 22.09 22.18 20.78 22.04 38,457,928 +0.11(+0.51%)
Nov 17, 2008 22.34 22.70 21.86 21.93 31,114,448 -0.89(-3.92%)
Nov 14, 2008 23.02 23.98 22.38 22.83 34,829,332 -1.30(-5.40%)
Nov 13, 2008 22.61 24.24 21.36 24.13 42,342,808 +1.56(+6.91%)
Nov 12, 2008 23.90 23.94 22.49 22.57 39,608,096 -1.73(-7.13%)
Nov 11, 2008 24.22 25.04 24.11 24.30 35,096,408 -0.17(-0.68%)
Nov 10, 2008 25.02 25.34 24.10 24.47 30,230,594 -0.24(-0.98%)
Nov 07, 2008 23.78 25.25 23.61 24.71 56,020,860 +1.81(+7.90%)
Nov 06, 2008 23.56 24.30 22.85 22.90 61,073,416 -1.47(-6.03%)
Nov 05, 2008 26.06 26.08 24.06 24.37 42,307,312 -1.93(-7.35%)
Nov 04, 2008 26.22 26.94 25.35 26.31 35,528,104 +0.53(+2.04%)
Nov 03, 2008 25.63 26.51 25.16 25.78 26,197,614 -0.73(-2.77%)
Oct 31, 2008 27.35 27.41 26.13 26.51 38,907,912 -1.01(-3.68%)
Oct 30, 2008 27.30 27.69 26.39 27.53 31,349,582 +1.25(+4.75%)
Oct 29, 2008 26.69 27.78 25.81 26.28 37,297,492 -0.69(-2.54%)
Oct 28, 2008 24.46 27.07 23.65 26.96 40,492,072 +3.42(+14.51%)
Oct 27, 2008 23.73 25.07 23.46 23.55 27,953,830 -0.70(-2.89%)
Oct 24, 2008 22.35 24.84 22.32 24.25 37,563,416 -0.19(-0.79%)
Oct 23, 2008 24.46 25.48 23.12 24.44 44,663,480 -0.26(-1.04%)
Oct 22, 2008 25.55 26.31 24.12 24.70 43,760,804 -0.69(-2.70%)
Oct 21, 2008 27.26 27.37 25.20 25.38 46,660,452 -2.54(-9.08%)
Oct 20, 2008 27.76 28.07 25.99 27.92 39,432,892 +0.37(+1.36%)
Oct 17, 2008 26.11 28.29 26.09 27.55 48,896,516 +0.60(+2.21%)
Oct 16, 2008 25.90 27.12 24.75 26.95 54,021,340 +1.79(+7.11%)
Oct 15, 2008 27.45 27.75 25.04 25.16 44,464,588 -2.78(-9.95%)
Oct 14, 2008 29.72 29.87 27.28 27.94 41,648,808 -1.37(-4.68%)
Oct 13, 2008 28.09 29.45 26.69 29.31 42,238,140 +2.30(+8.52%)
Oct 10, 2008 27.00 29.42 24.96 27.01 68,279,904 -0.49(-1.76%)
Oct 09, 2008 29.04 29.85 27.05 27.50 49,114,820 -0.96(-3.38%)
Oct 08, 2008 26.72 29.90 26.56 28.46 58,001,904 +1.31(+4.82%)
Oct 07, 2008 28.11 29.14 26.99 27.15 47,192,884 -0.73(-2.61%)
Oct 06, 2008 27.58 28.25 26.15 27.88 50,057,860 -0.44(-1.57%)
Oct 03, 2008 28.12 29.97 28.07 28.32 43,257,224 +0.21(+0.74%)
Oct 02, 2008 28.56 28.79 27.42 28.12 39,716,272 -0.66(-2.29%)
Oct 01, 2008 29.65 29.65 28.07 28.77 31,181,640 -1.00(-3.37%)
Sep 30, 2008 28.45 29.92 28.22 29.78 42,899,224 +2.14(+7.75%)
Sep 29, 2008 31.19 31.58 21.39 27.64 73,429,184 -4.13(-13.00%)
Sep 26, 2008 31.52 32.04 31.07 31.77 30,512,568 -0.49(-1.50%)
Sep 25, 2008 31.82 32.73 31.41 32.25 24,196,490 +0.87(+2.76%)
Sep 24, 2008 31.95 32.20 30.85 31.39 27,546,650 -0.43(-1.35%)
Sep 23, 2008 32.09 32.97 31.48 31.82 30,089,872 -0.03(-0.11%)
Sep 22, 2008 33.55 33.78 31.70 31.85 26,703,304 -1.93(-5.70%)
Sep 19, 2008 33.78 34.13 26.21 33.78 54,465,112 +1.41(+4.37%)
Sep 18, 2008 31.87 32.92 30.62 32.36 56,395,608 +1.22(+3.92%)
Sep 17, 2008 32.45 32.76 31.14 31.14 43,460,948 -2.07(-6.22%)
Sep 16, 2008 32.26 33.75 31.54 33.21 45,124,692 +0.76(+2.35%)
Sep 15, 2008 32.25 33.47 32.14 32.45 29,227,416 -0.76(-2.30%)
Sep 12, 2008 33.55 33.96 32.92 33.21 28,157,184 -0.81(-2.38%)
Sep 11, 2008 32.22 34.13 32.16 34.02 38,278,892 +1.64(+5.05%)
Sep 10, 2008 32.26 32.89 32.05 32.38 37,984,648 +0.78(+2.46%)
Sep 09, 2008 32.17 32.47 31.52 31.61 39,930,904 -0.46(-1.45%)
Sep 08, 2008 33.47 33.66 31.93 32.07 47,378,032 -0.96(-2.92%)
Sep 05, 2008 32.97 33.58 32.39 33.04 38,025,608 -0.60(-1.79%)
Sep 04, 2008 33.98 34.71 33.62 33.64 44,695,512 -0.50(-1.46%)
Sep 03, 2008 35.21 35.21 33.68 34.14 43,140,728 -1.32(-3.73%)
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.