Qualcomm, Inc. (NQ: QCOM )

130.12 USD -0.08 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 47.00 47.00 45.99 46.42 15,871,517 -0.80(-1.69%)
Aug 28, 2009 47.73 48.20 46.94 47.22 11,981,082 -0.03(-0.06%)
Aug 27, 2009 47.38 47.57 46.80 47.25 10,719,847 -0.28(-0.59%)
Aug 26, 2009 46.99 47.78 46.76 47.53 14,478,299 +0.54(+1.15%)
Aug 25, 2009 47.27 47.85 46.88 46.99 21,489,815 -0.42(-0.89%)
Aug 24, 2009 46.86 47.50 46.86 47.41 11,622,053 +0.12(+0.25%)
Aug 21, 2009 47.47 47.49 46.63 47.29 20,702,774 +0.20(+0.42%)
Aug 20, 2009 45.80 47.30 45.75 47.09 18,917,393 +1.37(+3.00%)
Aug 19, 2009 44.85 45.89 44.66 45.72 11,224,018 +0.57(+1.26%)
Aug 18, 2009 45.04 45.30 44.64 45.15 14,128,214 +0.20(+0.44%)
Aug 17, 2009 45.47 45.69 44.86 44.95 13,715,171 -1.18(-2.56%)
Aug 14, 2009 46.52 46.52 45.49 46.13 11,838,294 -0.45(-0.97%)
Aug 13, 2009 46.51 46.89 46.10 46.58 11,200,248 +0.21(+0.45%)
Aug 12, 2009 45.42 46.97 45.41 46.37 15,555,497 +0.97(+2.14%)
Aug 11, 2009 45.61 46.14 45.38 45.40 14,601,404 -0.34(-0.74%)
Aug 10, 2009 45.57 46.07 45.47 45.74 9,914,662 -0.23(-0.50%)
Aug 07, 2009 46.07 46.43 45.85 45.97 11,958,812 +0.37(+0.81%)
Aug 06, 2009 45.90 45.97 45.29 45.60 11,257,775 -0.21(-0.46%)
Aug 05, 2009 46.22 46.39 45.31 45.81 12,777,711 -0.50(-1.08%)
Aug 04, 2009 46.81 46.85 45.96 46.31 13,239,359 -0.66(-1.41%)
Aug 03, 2009 46.67 47.16 46.31 46.97 11,852,111 +0.76(+1.64%)
Jul 31, 2009 46.26 46.85 46.04 46.21 13,433,607 -0.31(-0.67%)
Jul 30, 2009 46.70 47.45 46.38 46.52 15,013,643 +0.27(+0.58%)
Jul 29, 2009 46.01 46.50 45.80 46.25 11,080,951 -0.11(-0.24%)
Jul 28, 2009 46.34 46.52 45.95 46.36 15,059,556 -0.12(-0.26%)
Jul 27, 2009 46.74 47.35 46.16 46.48 15,113,735 -0.87(-1.84%)
Jul 24, 2009 47.10 47.60 46.66 47.35 13,586,536 -0.05(-0.11%)
Jul 23, 2009 46.34 47.45 46.00 47.40 40,705,310 -1.05(-2.17%)
Jul 22, 2009 47.79 48.72 47.45 48.45 25,521,617 +0.47(+0.98%)
Jul 21, 2009 47.02 48.00 46.36 47.98 21,631,502 +0.95(+2.02%)
Jul 20, 2009 47.47 47.49 46.39 47.03 18,371,668 -0.37(-0.78%)
Jul 17, 2009 46.89 47.61 46.25 47.40 23,155,803 +0.68(+1.46%)
Jul 16, 2009 45.93 46.84 45.76 46.72 17,450,870 +0.66(+1.43%)
Jul 15, 2009 45.09 46.15 44.75 46.06 19,696,241 +1.41(+3.16%)
Jul 14, 2009 44.26 44.83 43.95 44.65 11,370,062 +0.34(+0.77%)
Jul 13, 2009 43.31 44.32 42.67 44.31 15,653,351 +0.87(+2.00%)
Jul 10, 2009 43.13 43.60 42.80 43.44 10,339,096 +0.38(+0.88%)
Jul 09, 2009 43.65 43.76 43.00 43.06 15,676,186 -0.49(-1.13%)
Jul 08, 2009 43.47 43.91 43.06 43.55 16,496,141 -0.13(-0.30%)
Jul 07, 2009 45.20 45.33 43.52 43.68 19,399,207 -1.52(-3.36%)
Jul 06, 2009 44.23 45.34 43.88 45.20 16,580,651 +0.52(+1.16%)
Jul 02, 2009 44.86 45.14 44.22 44.68 12,661,325 -0.48(-1.06%)
Jul 01, 2009 45.37 45.59 44.92 45.16 12,686,690 -0.04(-0.09%)
Jun 30, 2009 45.90 46.00 45.01 45.20 16,604,809 -0.89(-1.93%)
Jun 29, 2009 45.91 46.44 45.40 46.09 12,572,206 -0.10(-0.22%)
Jun 26, 2009 46.10 46.73 45.79 46.19 18,395,853 -0.15(-0.32%)
Jun 25, 2009 46.05 46.70 44.96 46.34 18,790,396 +1.07(+2.36%)
Jun 24, 2009 44.65 45.42 44.26 45.27 19,722,206 +0.78(+1.75%)
Jun 23, 2009 44.42 44.78 43.32 44.49 21,306,464 +0.09(+0.20%)
Jun 22, 2009 45.46 45.75 44.26 44.40 19,884,616 -1.60(-3.48%)
Jun 19, 2009 45.41 46.00 45.15 46.00 22,338,253 +0.72(+1.59%)
Jun 18, 2009 45.02 45.66 44.34 45.28 18,874,976 +0.19(+0.42%)
Jun 17, 2009 44.44 45.35 43.99 45.09 27,049,801 +1.64(+3.77%)
Jun 16, 2009 44.04 44.51 43.45 43.45 17,871,197 -0.86(-1.94%)
Jun 15, 2009 45.31 45.35 43.73 44.31 19,721,750 -1.74(-3.78%)
Jun 12, 2009 46.14 46.39 45.08 46.05 13,902,761 +0.07(+0.15%)
Jun 11, 2009 45.14 46.46 44.93 45.98 25,319,479 -0.09(-0.20%)
Jun 10, 2009 46.20 46.47 45.40 46.07 13,687,029 +0.04(+0.09%)
Jun 09, 2009 45.87 46.32 45.13 46.03 14,891,111 +0.66(+1.45%)
Jun 08, 2009 44.90 45.71 44.40 45.37 12,900,257 -0.03(-0.07%)
Jun 05, 2009 45.52 45.69 44.88 45.40 16,203,564 +0.11(+0.24%)
Jun 04, 2009 43.75 45.44 43.65 45.29 20,563,173 +1.71(+3.92%)
Jun 03, 2009 43.91 43.91 42.85 43.58 22,991,081 -0.33(-0.75%)
Jun 02, 2009 43.91 44.50 43.58 43.91 13,659,645 -0.49(-1.10%)
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.