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 (%)
Mar 31, 2009 38.49 39.62 38.24 38.91 27,691,158 +1.04(+2.75%)
Mar 30, 2009 38.13 38.57 37.32 37.87 18,252,034 -1.67(-4.22%)
Mar 26, 2009 38.78 39.70 38.71 39.54 23,666,728 +1.04(+2.70%)
Mar 25, 2009 38.13 38.98 37.37 38.50 24,416,525 +0.47(+1.24%)
Mar 24, 2009 38.44 38.58 37.76 38.03 18,071,091 -0.79(-2.04%)
Mar 23, 2009 37.82 39.03 37.50 38.82 22,472,293 +1.76(+4.75%)
Mar 20, 2009 37.65 38.05 36.65 37.06 27,983,268 -0.58(-1.54%)
Mar 19, 2009 38.06 38.28 37.41 37.64 25,166,269 -0.31(-0.82%)
Mar 18, 2009 36.75 38.60 36.73 37.95 26,388,380 +0.64(+1.72%)
Mar 17, 2009 36.30 37.36 35.99 37.31 20,393,024 +1.47(+4.10%)
Mar 16, 2009 36.88 36.96 35.74 35.84 15,483,731 -0.91(-2.48%)
Mar 13, 2009 36.63 36.83 35.92 36.75 17,723,962 -0.04(-0.11%)
Mar 12, 2009 35.45 36.97 35.33 36.79 27,304,326 +1.44(+4.07%)
Mar 11, 2009 35.41 35.74 34.55 35.35 23,658,421 -0.01(-0.03%)
Mar 10, 2009 33.50 35.39 33.37 35.36 33,440,401 +2.36(+7.15%)
Mar 09, 2009 33.30 34.58 32.83 33.00 22,845,209 -0.63(-1.87%)
Mar 06, 2009 34.74 35.07 32.67 33.63 33,408,774 -1.00(-2.89%)
Mar 05, 2009 34.55 35.45 34.50 34.63 27,273,074 -0.11(-0.32%)
Mar 04, 2009 34.13 35.26 33.88 34.74 25,826,997 +1.95(+5.95%)
Mar 02, 2009 32.93 33.78 32.64 32.79 22,922,489 -0.64(-1.91%)
Feb 27, 2009 33.39 34.21 33.32 33.43 25,020,301 -0.23(-0.68%)
Feb 26, 2009 34.26 35.37 33.57 33.66 24,745,778 -0.27(-0.80%)
Feb 25, 2009 34.09 34.73 33.11 33.93 21,050,598 -0.56(-1.62%)
Feb 24, 2009 33.17 34.71 33.06 34.49 25,690,316 +1.71(+5.22%)
Feb 23, 2009 33.83 34.25 32.67 32.78 20,273,659 -1.29(-3.79%)
Feb 20, 2009 33.51 34.56 33.43 34.07 22,740,847 +0.23(+0.68%)
Feb 19, 2009 34.70 35.09 33.78 33.84 20,365,063 -0.48(-1.40%)
Feb 18, 2009 35.00 35.18 34.00 34.32 23,205,383 -0.40(-1.15%)
Feb 17, 2009 35.20 35.54 34.10 34.72 22,286,770 -0.96(-2.69%)
Feb 13, 2009 35.35 36.37 35.35 35.68 18,239,907 +0.14(+0.39%)
Feb 12, 2009 34.67 35.80 34.13 35.54 26,074,989 +0.93(+2.69%)
Feb 11, 2009 34.79 35.56 33.92 34.61 21,462,995 -0.41(-1.17%)
Feb 10, 2009 36.26 36.65 34.69 35.02 24,622,946 -1.63(-4.45%)
Feb 09, 2009 36.24 36.90 36.00 36.65 16,853,519 +0.33(+0.91%)
Feb 06, 2009 35.26 36.63 34.62 36.32 27,404,518 +1.28(+3.65%)
Feb 05, 2009 33.57 35.43 33.06 35.04 30,421,920 +1.21(+3.58%)
Feb 04, 2009 34.30 34.95 33.68 33.83 20,389,656 -0.39(-1.14%)
Feb 03, 2009 34.67 35.06 33.37 34.22 32,477,891 -1.07(-3.03%)
Feb 02, 2009 34.16 35.59 33.82 35.29 18,521,626 +0.74(+2.14%)
Jan 30, 2009 34.84 35.06 34.33 34.55 20,792,440 -0.58(-1.65%)
Jan 29, 2009 34.40 35.18 33.77 35.13 40,279,934 -1.69(-4.59%)
Jan 28, 2009 36.08 37.07 36.00 36.82 30,825,915 +1.19(+3.34%)
Jan 27, 2009 36.68 36.82 35.23 35.63 24,662,766 -0.95(-2.60%)
Jan 26, 2009 36.26 37.02 35.86 36.58 22,296,060 +0.01(+0.03%)
Jan 23, 2009 35.50 37.21 35.44 36.57 24,189,839 +0.51(+1.41%)
Jan 22, 2009 34.60 36.78 34.60 36.06 27,807,126 +0.19(+0.53%)
Jan 21, 2009 34.84 35.87 34.67 35.87 20,421,774 +1.73(+5.07%)
Jan 20, 2009 35.71 36.10 34.09 34.14 21,074,098 -1.88(-5.22%)
Jan 16, 2009 35.35 36.38 34.91 36.02 29,299,386 +1.22(+3.51%)
Jan 15, 2009 33.53 35.18 33.29 34.80 22,940,059 +1.04(+3.08%)
Jan 14, 2009 34.28 34.87 33.59 33.76 15,782,827 -1.38(-3.93%)
Jan 13, 2009 34.96 35.80 34.51 35.14 16,203,507 +0.28(+0.80%)
Jan 12, 2009 34.99 35.52 34.33 34.86 13,900,639 -0.14(-0.40%)
Jan 09, 2009 35.55 35.91 33.51 35.00 15,969,935 -0.28(-0.79%)
Jan 08, 2009 35.37 35.59 34.49 35.28 16,352,210 -0.27(-0.76%)
Jan 07, 2009 36.50 36.68 35.12 35.55 16,718,842 -1.60(-4.31%)
Jan 06, 2009 36.90 37.71 36.35 37.15 16,507,703 +0.70(+1.92%)
Jan 05, 2009 36.60 36.90 36.05 36.45 16,601,551 -0.60(-1.62%)
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.