Qualcomm, Inc. (NQ: QCOM )

118.38 -1.16 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.91 33.06 31.91 31.93 30,491,918 -0.92(-2.80%)
Jun 27, 2008 32.47 33.16 32.25 32.86 37,349,956 +0.39(+1.20%)
Jun 26, 2008 33.59 33.72 32.45 32.47 33,057,666 -1.48(-4.35%)
Jun 25, 2008 33.67 34.39 33.47 33.94 34,143,920 +0.64(+1.92%)
Jun 24, 2008 34.20 34.37 32.96 33.30 42,391,436 -1.11(-3.22%)
Jun 23, 2008 35.17 35.27 34.35 34.41 21,996,722 -0.52(-1.48%)
Jun 20, 2008 35.85 35.89 34.47 34.93 52,075,076 -1.32(-3.63%)
Jun 19, 2008 35.17 36.58 35.12 36.24 35,754,424 +0.91(+2.57%)
Jun 18, 2008 34.80 35.65 34.58 35.34 33,660,372 +0.34(+0.97%)
Jun 17, 2008 35.83 35.85 34.86 35.00 24,125,358 -0.66(-1.84%)
Jun 16, 2008 35.55 36.12 35.40 35.65 30,196,486 -0.32(-0.90%)
Jun 13, 2008 35.54 35.99 35.09 35.98 35,878,272 +0.73(+2.06%)
Jun 12, 2008 34.40 35.53 33.99 35.25 59,444,688 +1.92(+5.77%)
Jun 11, 2008 34.03 34.11 33.32 33.33 25,120,106 -0.80(-2.34%)
Jun 10, 2008 34.36 34.62 33.43 34.13 27,247,194 +0.22(+0.66%)
Jun 09, 2008 34.12 34.17 33.32 33.91 26,251,192 -0.02(-0.06%)
Jun 06, 2008 35.29 35.35 33.73 33.93 35,107,984 -1.62(-4.56%)
Jun 05, 2008 34.73 35.55 34.50 35.55 32,021,432 +0.68(+1.94%)
Jun 04, 2008 33.58 34.95 33.54 34.87 35,516,900 +1.05(+3.11%)
Jun 03, 2008 34.94 34.94 33.54 33.82 31,763,498 -0.51(-1.49%)
Jun 02, 2008 34.99 35.04 33.81 34.33 25,789,256 -0.60(-1.73%)
May 30, 2008 35.59 35.63 34.91 34.94 28,066,728 -0.49(-1.38%)
May 29, 2008 34.81 35.48 34.73 35.42 29,778,472 +0.65(+1.86%)
May 28, 2008 35.21 35.22 34.55 34.78 22,919,582 -0.38(-1.08%)
May 27, 2008 34.57 35.24 34.11 35.16 31,849,466 +0.78(+2.28%)
May 26, 2008 32.95 34.62 32.93 34.37 39,210,444 +0.00(+0.00%)
May 23, 2008 32.95 34.62 32.93 34.37 39,210,444 +1.36(+4.12%)
May 22, 2008 33.38 33.43 32.93 33.01 22,905,506 -0.22(-0.67%)
May 21, 2008 33.30 34.08 33.10 33.24 29,220,798 +0.09(+0.26%)
May 20, 2008 33.78 33.83 32.87 33.15 28,209,370 -0.93(-2.72%)
May 19, 2008 33.55 34.81 33.50 34.08 40,309,008 +0.32(+0.96%)
May 16, 2008 32.61 33.79 32.35 33.75 43,556,408 +1.37(+4.22%)
May 15, 2008 31.70 32.42 31.67 32.39 21,859,076 +0.63(+1.97%)
May 14, 2008 32.24 32.39 31.70 31.76 22,116,960 -0.32(-0.99%)
May 13, 2008 32.12 32.23 31.59 32.08 18,141,338 -0.04(-0.13%)
May 12, 2008 31.46 32.14 31.29 32.12 18,288,610 +0.65(+2.08%)
May 09, 2008 31.24 31.86 31.24 31.47 11,662,105 -0.27(-0.86%)
May 08, 2008 31.57 32.11 31.35 31.74 17,178,822 +0.40(+1.29%)
May 07, 2008 32.03 32.16 31.29 31.34 19,495,062 -0.73(-2.27%)
May 06, 2008 31.50 32.18 31.22 32.06 18,819,194 +0.45(+1.41%)
May 05, 2008 31.73 31.93 31.39 31.62 13,785,288 -0.29(-0.90%)
May 02, 2008 32.15 32.31 31.67 31.91 21,722,660 -0.02(-0.07%)
May 01, 2008 31.09 31.93 30.83 31.93 20,717,734 +0.84(+2.71%)
Apr 30, 2008 31.42 31.67 31.02 31.08 22,131,352 -0.41(-1.30%)
Apr 29, 2008 31.11 31.60 31.08 31.49 15,710,970 +0.34(+1.09%)
Apr 28, 2008 31.08 31.67 31.03 31.16 19,864,720 +0.04(+0.12%)
Apr 25, 2008 31.00 31.29 30.56 31.12 19,843,050 +0.06(+0.19%)
Apr 24, 2008 30.13 31.61 30.11 31.06 28,409,432 +0.91(+3.03%)
Apr 23, 2008 30.28 30.45 30.02 30.15 25,160,908 +0.24(+0.82%)
Apr 22, 2008 30.54 30.54 29.69 29.90 22,314,882 -0.77(-2.51%)
Apr 21, 2008 30.43 30.73 30.34 30.67 22,959,480 +0.05(+0.16%)
Apr 18, 2008 30.65 30.95 30.37 30.62 40,972,500 +0.35(+1.14%)
Apr 17, 2008 30.16 30.39 29.82 30.28 19,419,938 -0.14(-0.45%)
Apr 16, 2008 29.93 30.55 29.92 30.42 22,078,088 +0.77(+2.60%)
Apr 15, 2008 29.83 30.23 29.26 29.65 15,053,353 -0.12(-0.41%)
Apr 14, 2008 29.67 30.11 29.51 29.77 11,461,390 -0.03(-0.10%)
Apr 11, 2008 29.87 30.49 29.79 29.80 20,858,416 -0.85(-2.77%)
Apr 10, 2008 29.95 30.78 29.88 30.65 23,250,010 +0.77(+2.58%)
Apr 09, 2008 30.29 30.36 29.64 29.88 16,989,816 -0.41(-1.35%)
Apr 08, 2008 29.72 30.42 29.70 30.29 20,012,104 +0.30(+0.98%)
Apr 07, 2008 30.31 30.48 29.88 29.99 16,876,870 -0.27(-0.90%)
Apr 04, 2008 30.29 30.70 30.03 30.26 21,798,576 +0.12(+0.38%)
Apr 03, 2008 30.02 30.47 30.01 30.15 21,346,568 -0.04(-0.14%)
Apr 02, 2008 30.49 30.56 29.83 30.19 28,109,556 -0.19(-0.64%)
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.