Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 38.02 38.33 37.35 37.65 20,292,362 -0.94(-2.45%)
Aug 28, 2008 38.88 38.97 38.52 38.60 13,481,649 -0.08(-0.20%)
Aug 27, 2008 38.28 39.15 37.91 38.68 15,723,671 +0.41(+1.08%)
Aug 26, 2008 38.60 38.98 37.82 38.26 16,217,444 -0.27(-0.71%)
Aug 25, 2008 39.23 39.38 38.41 38.53 16,461,696 -1.09(-2.76%)
Aug 22, 2008 39.43 39.88 38.90 39.63 11,261,087 +0.50(+1.28%)
Aug 21, 2008 39.30 39.41 38.70 39.13 18,370,040 -0.17(-0.44%)
Aug 20, 2008 39.37 39.76 38.99 39.30 23,616,526 +0.11(+0.29%)
Aug 19, 2008 39.40 39.93 38.91 39.18 15,321,000 -0.39(-0.99%)
Aug 18, 2008 40.36 40.57 39.34 39.58 17,052,156 -0.74(-1.83%)
Aug 15, 2008 40.42 40.68 39.60 40.31 26,449,998 +0.01(+0.04%)
Aug 14, 2008 39.37 40.41 39.34 40.30 22,731,284 +0.69(+1.73%)
Aug 13, 2008 38.65 40.06 38.55 39.61 24,314,860 +0.84(+2.18%)
Aug 12, 2008 38.96 39.20 38.48 38.77 20,397,338 -0.15(-0.39%)
Aug 11, 2008 39.97 40.05 38.53 38.92 29,238,560 -1.03(-2.58%)
Aug 08, 2008 38.90 40.05 38.77 39.95 36,418,436 +0.34(+0.87%)
Aug 07, 2008 39.54 39.97 39.12 39.61 20,480,850 -0.13(-0.32%)
Aug 06, 2008 39.55 39.98 39.18 39.73 20,544,510 -0.12(-0.31%)
Aug 05, 2008 38.28 39.87 38.15 39.86 33,249,546 +2.05(+5.41%)
Aug 04, 2008 38.93 38.97 37.51 37.81 36,817,808 -1.86(-4.69%)
Aug 01, 2008 39.68 39.98 38.60 39.67 30,289,360 +0.09(+0.23%)
Jul 31, 2008 39.41 40.05 39.17 39.58 30,713,956 -0.21(-0.54%)
Jul 30, 2008 39.38 39.80 38.60 39.79 34,241,168 +0.51(+1.31%)
Jul 29, 2008 39.28 39.31 38.05 39.28 29,590,206 +1.07(+2.81%)
Jul 28, 2008 38.91 39.49 38.08 38.20 32,338,332 -0.74(-1.89%)
Jul 25, 2008 37.78 39.37 37.69 38.94 48,232,020 +1.44(+3.85%)
Jul 24, 2008 38.26 38.98 36.90 37.50 149,126,544 +5.44(+16.98%)
Jul 23, 2008 31.05 32.24 30.57 32.05 60,564,784 +0.51(+1.63%)
Jul 22, 2008 32.07 32.88 30.53 31.54 41,302,800 -0.84(-2.61%)
Jul 21, 2008 32.53 32.90 31.86 32.38 20,277,646 +0.06(+0.20%)
Jul 18, 2008 32.47 32.71 32.19 32.32 31,317,070 -0.26(-0.81%)
Jul 17, 2008 34.01 34.30 32.23 32.58 44,018,448 -1.02(-3.02%)
Jul 16, 2008 33.53 33.68 32.83 33.60 36,162,404 +0.06(+0.17%)
Jul 15, 2008 34.07 34.57 32.85 33.54 39,639,116 -0.67(-1.97%)
Jul 14, 2008 34.90 35.23 34.04 34.21 36,067,244 -0.35(-1.01%)
Jul 11, 2008 34.05 35.04 33.77 34.56 32,260,044 +0.11(+0.33%)
Jul 10, 2008 33.52 34.60 33.24 34.45 36,536,748 +1.14(+3.41%)
Jul 09, 2008 34.11 34.41 33.28 33.31 34,713,648 -0.69(-2.04%)
Jul 08, 2008 32.48 34.04 32.47 34.01 39,819,564 +1.57(+4.83%)
Jul 07, 2008 32.88 33.32 32.00 32.44 28,145,548 +0.22(+0.69%)
Jul 04, 2008 32.58 32.85 32.13 32.22 12,546,596 +0.00(+0.00%)
Jul 03, 2008 32.58 32.85 32.13 32.22 12,546,596 +0.00(+0.00%)
Jul 02, 2008 33.03 33.35 32.19 32.22 32,468,890 -0.55(-1.68%)
Jul 01, 2008 31.57 32.79 31.57 32.77 41,898,208 +1.04(+3.27%)
Jun 30, 2008 32.70 32.85 31.71 31.73 30,686,338 -0.92(-2.80%)
Jun 27, 2008 32.26 32.95 32.05 32.65 37,588,104 +0.39(+1.20%)
Jun 26, 2008 33.38 33.51 32.25 32.26 33,268,446 -1.47(-4.35%)
Jun 25, 2008 33.46 34.17 33.26 33.73 34,361,624 +0.64(+1.92%)
Jun 24, 2008 33.98 34.15 32.75 33.09 42,661,732 -1.10(-3.22%)
Jun 23, 2008 34.95 35.04 34.13 34.19 22,136,976 -0.51(-1.48%)
Jun 20, 2008 35.62 35.66 34.25 34.71 52,407,112 -1.31(-3.63%)
Jun 19, 2008 34.95 36.34 34.89 36.02 35,982,396 +0.90(+2.57%)
Jun 18, 2008 34.58 35.42 34.36 35.11 33,874,996 +0.34(+0.97%)
Jun 17, 2008 35.60 35.62 34.64 34.78 24,279,184 -0.65(-1.84%)
Jun 16, 2008 35.32 35.89 35.18 35.43 30,389,022 -0.32(-0.90%)
Jun 13, 2008 35.31 35.76 34.86 35.75 36,107,036 +0.72(+2.06%)
Jun 12, 2008 34.18 35.30 33.77 35.03 59,823,716 +1.91(+5.77%)
Jun 11, 2008 33.81 33.90 33.11 33.12 25,280,274 -0.79(-2.34%)
Jun 10, 2008 34.14 34.40 33.22 33.91 27,420,924 +0.22(+0.66%)
Jun 09, 2008 33.90 33.96 33.11 33.69 26,418,574 -0.02(-0.06%)
Jun 06, 2008 35.06 35.12 33.52 33.71 35,331,836 -1.61(-4.56%)
Jun 05, 2008 34.51 35.32 34.28 35.32 32,225,604 +0.67(+1.94%)
Jun 04, 2008 33.37 34.73 33.33 34.65 35,743,360 +1.04(+3.11%)
Jun 03, 2008 34.72 34.72 33.33 33.61 31,966,026 -0.51(-1.49%)
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.