Qualcomm, Inc. (NQ: QCOM )

183.74 USD +8.00 (+4.55%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 44.82 45.07 44.32 45.00 11,359,518 +0.01(+0.02%)
Nov 27, 2009 44.75 45.39 44.69 44.99 6,171,822 -0.45(-0.99%)
Nov 25, 2009 45.70 45.84 45.34 45.44 8,328,880 -0.12(-0.26%)
Nov 24, 2009 45.90 46.00 45.38 45.56 11,106,244 +0.01(+0.02%)
Nov 23, 2009 45.25 45.90 45.25 45.55 9,401,484 +0.45(+1.00%)
Nov 20, 2009 44.76 45.25 44.76 45.10 12,558,148 +0.01(+0.02%)
Nov 19, 2009 45.05 45.36 44.55 45.09 14,917,857 -0.40(-0.88%)
Nov 18, 2009 45.83 45.93 45.20 45.49 13,170,642 -0.50(-1.09%)
Nov 17, 2009 45.58 45.99 45.46 45.99 10,331,514 +0.48(+1.05%)
Nov 16, 2009 45.90 46.25 45.29 45.51 13,389,692 -0.26(-0.57%)
Nov 13, 2009 45.50 46.00 45.24 45.77 16,408,037 +0.92(+2.05%)
Nov 12, 2009 44.70 45.19 44.52 44.85 14,235,232 +0.19(+0.43%)
Nov 11, 2009 44.37 44.75 44.35 44.66 15,688,701 +0.31(+0.70%)
Nov 10, 2009 44.66 44.75 44.29 44.35 12,513,059 -0.40(-0.89%)
Nov 09, 2009 44.24 45.00 44.15 44.75 17,822,533 +0.85(+1.94%)
Nov 06, 2009 43.52 43.97 43.40 43.90 15,993,656 +0.05(+0.11%)
Nov 05, 2009 43.05 43.88 42.92 43.85 36,536,840 +2.25(+5.41%)
Nov 04, 2009 42.41 42.73 41.51 41.60 24,204,485 -0.62(-1.47%)
Nov 03, 2009 41.73 42.29 41.49 42.22 18,756,446 +0.41(+0.98%)
Nov 02, 2009 41.35 42.00 41.08 41.81 14,658,146 +0.48(+1.16%)
Oct 30, 2009 42.63 43.08 41.32 41.33 21,347,437 -0.94(-2.22%)
Oct 29, 2009 42.00 42.55 41.87 42.27 20,406,413 +0.64(+1.54%)
Oct 28, 2009 41.08 41.98 41.00 41.63 22,598,813 +0.63(+1.54%)
Oct 27, 2009 40.81 41.32 40.69 41.00 15,087,176 +0.32(+0.79%)
Oct 26, 2009 40.56 41.46 40.37 40.68 17,074,997 -0.02(-0.05%)
Oct 23, 2009 40.85 41.11 40.53 40.70 16,368,565 -0.38(-0.93%)
Oct 22, 2009 40.73 41.24 40.15 41.08 25,337,547 -0.33(-0.80%)
Oct 21, 2009 41.26 41.95 41.26 41.41 17,565,258 +0.10(+0.24%)
Oct 20, 2009 41.83 41.95 41.10 41.31 17,422,965 -0.75(-1.79%)
Oct 19, 2009 41.99 42.34 41.56 42.06 13,124,009 +0.10(+0.24%)
Oct 16, 2009 42.48 42.56 41.32 41.96 22,746,213 -0.49(-1.15%)
Oct 15, 2009 42.11 42.48 41.88 42.45 15,883,365 +0.22(+0.52%)
Oct 14, 2009 41.84 42.36 41.61 42.23 23,035,073 +0.94(+2.28%)
Oct 13, 2009 41.63 41.84 41.08 41.29 15,438,407 -0.25(-0.60%)
Oct 12, 2009 41.88 42.01 41.19 41.54 13,731,582 -0.16(-0.38%)
Oct 09, 2009 41.46 41.77 40.50 41.70 34,601,443 +0.25(+0.60%)
Oct 08, 2009 42.68 42.68 41.37 41.45 24,421,342 -0.73(-1.73%)
Oct 07, 2009 42.42 42.66 42.02 42.18 15,330,011 -0.44(-1.03%)
Oct 06, 2009 42.28 43.40 42.21 42.62 24,579,738 +0.68(+1.62%)
Oct 05, 2009 41.60 42.29 41.34 41.94 17,797,161 +0.50(+1.21%)
Oct 02, 2009 42.38 42.62 41.22 41.44 34,713,504 -1.26(-2.95%)
Oct 01, 2009 44.61 44.64 42.50 42.70 31,928,076 -2.28(-5.07%)
Sep 30, 2009 45.72 45.83 44.51 44.98 20,262,534 -0.52(-1.14%)
Sep 29, 2009 45.93 46.03 45.25 45.50 15,807,711 -0.47(-1.02%)
Sep 28, 2009 45.14 46.35 45.02 45.97 18,495,695 +1.27(+2.84%)
Sep 25, 2009 44.47 45.13 44.30 44.70 19,491,151 +0.04(+0.09%)
Sep 24, 2009 44.42 44.86 44.18 44.66 19,006,634 +0.43(+0.97%)
Sep 23, 2009 44.60 44.91 44.18 44.23 17,875,759 -0.36(-0.81%)
Sep 22, 2009 44.99 44.99 44.33 44.59 14,734,094 -0.28(-0.62%)
Sep 21, 2009 44.04 44.99 44.01 44.87 14,616,449 +0.41(+0.92%)
Sep 18, 2009 45.35 45.39 44.00 44.46 30,874,050 -0.56(-1.24%)
Sep 17, 2009 45.50 45.65 44.87 45.02 17,542,213 -0.69(-1.51%)
Sep 16, 2009 45.84 45.93 44.94 45.71 20,745,731 -0.04(-0.09%)
Sep 15, 2009 46.00 46.13 45.64 45.75 15,419,547 -0.48(-1.04%)
Sep 14, 2009 46.16 46.48 45.80 46.23 11,977,714 -0.38(-0.82%)
Sep 11, 2009 46.65 46.71 45.92 46.61 10,466,369 -0.04(-0.09%)
Sep 10, 2009 46.14 46.75 45.89 46.65 14,269,605 +0.43(+0.93%)
Sep 09, 2009 45.77 46.54 45.21 46.22 22,252,931 +0.20(+0.43%)
Sep 08, 2009 45.90 46.04 45.51 46.02 15,377,549 +0.30(+0.66%)
Sep 04, 2009 45.03 45.97 44.75 45.72 14,685,332 +0.70(+1.55%)
Sep 03, 2009 45.20 45.30 44.13 45.02 31,352,621 -0.40(-0.88%)
Sep 02, 2009 45.00 45.81 44.68 45.42 14,083,023 +0.07(+0.15%)
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.