Qualcomm, Inc. (NQ: QCOM )

132.39 USD +0.77 (+0.59%)
Streaming Delayed Price Updated: 12:47 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 46.88 46.26 46.26 46.26 7,696,900 -0.60(-1.28%)
Dec 30, 2009 46.31 46.99 46.24 46.86 7,559,298 +0.21(+0.45%)
Dec 29, 2009 46.26 46.88 46.12 46.65 8,834,374 +0.39(+0.84%)
Dec 28, 2009 46.05 46.29 45.75 46.26 7,410,623 +0.16(+0.35%)
Dec 24, 2009 45.94 46.11 45.79 46.10 3,760,054 +0.15(+0.33%)
Dec 23, 2009 45.98 46.00 45.72 45.95 8,751,274 +0.11(+0.24%)
Dec 22, 2009 45.65 45.90 45.39 45.84 9,687,225 +0.43(+0.95%)
Dec 21, 2009 44.88 45.74 44.81 45.41 11,653,473 +0.84(+1.88%)
Dec 18, 2009 44.33 44.60 44.05 44.57 18,468,684 +0.26(+0.59%)
Dec 17, 2009 44.67 44.83 44.24 44.31 9,368,231 -0.38(-0.85%)
Dec 16, 2009 44.90 45.04 44.65 44.69 9,732,808 -0.19(-0.42%)
Dec 15, 2009 44.58 45.26 44.45 44.88 11,314,093 +0.21(+0.47%)
Dec 14, 2009 44.81 45.22 44.58 44.67 11,754,857 -0.23(-0.51%)
Dec 11, 2009 45.62 45.88 44.73 44.90 16,493,246 -0.66(-1.45%)
Dec 10, 2009 45.02 45.79 44.95 45.56 14,892,006 +0.79(+1.76%)
Dec 09, 2009 44.35 44.87 44.18 44.77 11,420,769 +0.18(+0.40%)
Dec 08, 2009 44.71 45.20 44.13 44.59 13,153,598 -0.30(-0.67%)
Dec 07, 2009 45.11 45.42 44.80 44.89 8,485,744 -0.27(-0.60%)
Dec 04, 2009 45.03 45.68 44.68 45.16 14,667,895 +0.53(+1.19%)
Dec 03, 2009 45.05 45.28 44.60 44.63 10,750,007 -0.43(-0.95%)
Dec 02, 2009 45.22 45.55 44.90 45.06 12,581,356 +0.00(+0.00%)
Dec 01, 2009 45.00 45.47 44.88 45.06 14,140,231 +0.06(+0.13%)
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%)
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.