Qualcomm, Inc. (NQ: QCOM )

132.50 USD +2.38 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 43.60 43.75 43.09 43.39 17,654,317 -0.07(-0.16%)
Jun 28, 2007 43.35 43.77 43.01 43.46 13,805,099 +0.04(+0.09%)
Jun 27, 2007 42.59 43.45 42.56 43.42 15,885,085 +0.58(+1.35%)
Jun 26, 2007 43.04 43.46 42.50 42.84 19,392,191 +0.31(+0.73%)
Jun 25, 2007 42.76 43.15 42.30 42.53 16,443,427 -0.46(-1.07%)
Jun 22, 2007 43.26 43.68 42.80 42.99 17,665,663 -0.57(-1.31%)
Jun 21, 2007 43.07 43.70 42.71 43.56 16,286,075 +0.49(+1.14%)
Jun 20, 2007 42.86 43.99 42.40 43.07 22,809,200 +0.38(+0.89%)
Jun 19, 2007 42.25 42.92 42.20 42.69 17,364,700 +0.36(+0.85%)
Jun 18, 2007 42.45 42.84 42.26 42.33 12,632,200 -0.30(-0.70%)
Jun 15, 2007 43.04 43.27 42.50 42.63 30,147,300 +0.01(+0.02%)
Jun 14, 2007 42.71 42.94 42.40 42.62 17,112,200 +0.02(+0.05%)
Jun 13, 2007 42.00 42.78 41.81 42.60 17,194,800 +0.79(+1.89%)
Jun 12, 2007 41.02 42.42 41.00 41.81 23,647,900 +0.42(+1.01%)
Jun 11, 2007 41.60 41.72 41.01 41.39 18,346,811 -0.48(-1.15%)
Jun 08, 2007 42.13 42.50 41.22 41.87 37,540,702 +0.85(+2.07%)
Jun 07, 2007 41.91 42.39 40.98 41.02 31,684,188 -1.21(-2.87%)
Jun 06, 2007 42.37 42.53 42.02 42.23 15,912,181 -0.26(-0.61%)
Jun 05, 2007 42.28 42.57 41.70 42.49 20,357,846 +0.31(+0.73%)
Jun 04, 2007 42.47 43.07 42.15 42.18 14,159,596 -0.59(-1.38%)
Jun 01, 2007 43.53 43.80 42.68 42.77 14,388,837 -0.18(-0.42%)
May 31, 2007 42.93 43.15 42.14 42.95 22,808,426 +0.13(+0.30%)
May 30, 2007 43.35 43.71 42.31 42.82 31,741,747 -1.46(-3.30%)
May 29, 2007 43.40 44.97 42.83 44.28 26,844,376 +0.93(+2.15%)
May 25, 2007 43.69 43.89 42.84 43.35 21,596,398 -0.24(-0.55%)
May 24, 2007 44.75 45.00 43.48 43.59 29,119,487 -1.25(-2.79%)
May 23, 2007 46.51 46.69 44.81 44.84 21,582,342 -1.54(-3.32%)
May 22, 2007 46.48 47.72 45.76 46.38 35,410,984 +0.25(+0.54%)
May 21, 2007 45.22 46.16 44.87 46.13 24,176,855 +0.92(+2.03%)
May 18, 2007 45.04 45.37 44.61 45.21 22,204,028 +0.39(+0.87%)
May 17, 2007 44.81 45.17 44.64 44.82 15,184,339 -0.23(-0.51%)
May 16, 2007 44.39 45.55 44.39 45.05 28,353,331 +0.88(+1.99%)
May 15, 2007 44.53 45.19 44.06 44.17 19,095,386 -0.08(-0.18%)
May 14, 2007 45.00 45.26 43.85 44.25 14,864,074 -0.61(-1.36%)
May 11, 2007 44.18 44.99 43.90 44.86 14,507,924 +0.95(+2.16%)
May 10, 2007 44.00 44.19 43.52 43.91 17,208,359 -0.36(-0.81%)
May 09, 2007 43.95 44.51 43.78 44.27 9,648,975 +0.10(+0.23%)
May 08, 2007 43.73 44.50 43.65 44.17 9,796,521 +0.22(+0.50%)
May 07, 2007 44.12 44.54 43.83 43.95 7,631,868 -0.15(-0.34%)
May 04, 2007 44.52 44.72 43.58 44.10 12,680,486 -0.18(-0.41%)
May 03, 2007 44.35 44.50 43.93 44.28 10,549,824 +0.01(+0.02%)
May 02, 2007 43.95 44.53 43.73 44.27 12,108,749 +0.50(+1.14%)
May 01, 2007 44.01 44.12 43.21 43.77 18,144,824 -0.03(-0.07%)
Apr 30, 2007 44.65 44.82 43.77 43.80 15,982,119 -0.83(-1.86%)
Apr 27, 2007 44.91 45.18 44.30 44.63 13,446,963 -0.67(-1.48%)
Apr 26, 2007 46.20 46.33 45.11 45.30 22,980,467 -0.04(-0.09%)
Apr 25, 2007 44.60 45.36 44.30 45.34 24,716,993 +0.98(+2.21%)
Apr 24, 2007 43.11 44.92 43.03 44.36 27,238,702 +1.47(+3.43%)
Apr 23, 2007 43.32 43.69 42.69 42.89 12,990,067 -0.55(-1.27%)
Apr 20, 2007 43.90 44.20 43.07 43.44 20,299,886 +0.08(+0.18%)
Apr 19, 2007 42.69 43.43 42.62 43.36 10,987,834 +0.39(+0.91%)
Apr 18, 2007 43.01 43.42 42.80 42.97 10,603,750 -0.40(-0.92%)
Apr 17, 2007 43.21 43.50 43.01 43.37 12,713,910 -0.02(-0.05%)
Apr 16, 2007 42.77 43.40 42.72 43.39 14,774,284 +0.84(+1.97%)
Apr 13, 2007 42.51 42.71 41.83 42.55 13,379,744 -0.05(-0.12%)
Apr 12, 2007 41.69 42.82 41.60 42.60 14,082,887 +0.50(+1.19%)
Apr 11, 2007 42.91 42.99 42.05 42.10 13,662,695 -0.90(-2.09%)
Apr 10, 2007 42.54 43.04 42.53 43.00 11,875,000 +0.32(+0.75%)
Apr 09, 2007 43.34 43.46 42.48 42.68 14,131,483 -0.62(-1.43%)
Apr 05, 2007 43.06 43.44 42.29 43.30 21,888,256 -0.35(-0.80%)
Apr 04, 2007 43.93 43.96 43.32 43.65 15,170,651 -0.06(-0.14%)
Apr 03, 2007 43.40 43.75 43.17 43.71 18,455,882 +0.63(+1.46%)
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.