Qualcomm, Inc. (NQ: QCOM )

170.07 USD +5.14 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 42.26 42.91 42.15 42.66 17,592,435 +0.41(+0.97%)
Mar 29, 2007 42.80 42.88 41.63 42.25 14,227,130 -0.25(-0.59%)
Mar 28, 2007 42.51 43.00 42.29 42.50 16,861,401 -0.13(-0.30%)
Mar 27, 2007 42.23 42.85 42.03 42.63 12,307,571 +0.21(+0.50%)
Mar 26, 2007 42.33 42.56 41.57 42.42 16,101,634 -0.15(-0.35%)
Mar 23, 2007 43.13 43.39 42.51 42.57 17,486,551 -0.78(-1.80%)
Mar 22, 2007 43.42 43.79 43.27 43.35 16,650,732 -0.38(-0.87%)
Mar 21, 2007 43.10 43.75 42.36 43.73 24,187,583 +0.69(+1.60%)
Mar 20, 2007 42.42 43.23 42.38 43.04 18,589,543 +0.13(+0.30%)
Mar 19, 2007 44.01 44.12 42.63 42.91 24,305,546 -0.77(-1.76%)
Mar 16, 2007 43.72 43.74 43.03 43.68 26,251,871 -0.02(-0.05%)
Mar 15, 2007 43.16 43.93 43.00 43.70 29,397,516 +0.49(+1.13%)
Mar 14, 2007 42.47 43.54 42.42 43.21 40,338,496 +1.38(+3.30%)
Mar 13, 2007 40.12 42.28 41.20 41.83 49,880,963 +1.71(+4.26%)
Mar 12, 2007 39.99 40.30 39.81 40.12 15,152,774 -0.03(-0.07%)
Mar 09, 2007 40.64 40.90 39.96 40.15 14,031,581 -0.09(-0.22%)
Mar 08, 2007 40.24 40.64 39.95 40.24 15,779,010 +0.55(+1.39%)
Mar 07, 2007 39.61 40.21 39.56 39.69 18,427,206 +0.14(+0.35%)
Mar 06, 2007 39.56 39.78 39.23 39.55 20,707,793 +0.41(+1.05%)
Mar 05, 2007 39.21 40.06 39.04 39.14 17,759,589 -0.34(-0.86%)
Mar 02, 2007 40.05 40.32 39.41 39.48 22,620,964 -0.62(-1.55%)
Mar 01, 2007 39.55 40.78 39.35 40.10 26,715,509 -0.20(-0.50%)
Feb 28, 2007 40.30 41.08 40.00 40.30 27,358,124 +0.05(+0.12%)
Feb 27, 2007 41.05 41.67 40.00 40.25 38,796,875 -2.40(-5.63%)
Feb 26, 2007 43.26 43.30 42.25 42.65 24,306,683 -0.71(-1.64%)
Feb 23, 2007 43.20 43.61 42.57 43.36 24,754,431 +0.57(+1.33%)
Feb 22, 2007 42.22 42.80 42.03 42.79 18,044,208 +0.74(+1.76%)
Feb 21, 2007 42.25 42.58 41.84 42.05 21,788,604 -0.65(-1.52%)
Feb 20, 2007 41.98 42.78 41.86 42.70 22,376,473 +0.19(+0.45%)
Feb 16, 2007 41.11 43.38 40.85 42.51 53,781,961 +1.20(+2.90%)
Feb 15, 2007 40.26 41.44 40.15 41.31 37,990,064 +1.65(+4.16%)
Feb 14, 2007 38.25 39.95 38.25 39.66 31,707,910 +1.59(+4.18%)
Feb 13, 2007 38.26 38.68 38.00 38.07 16,057,657 +0.02(+0.05%)
Feb 12, 2007 38.73 38.80 37.91 38.05 16,559,638 -0.26(-0.68%)
Feb 09, 2007 38.84 38.99 37.89 38.31 21,305,800 +0.05(+0.13%)
Feb 08, 2007 37.56 38.69 37.12 38.26 20,890,651 +0.68(+1.81%)
Feb 07, 2007 37.79 37.89 37.34 37.58 16,080,461 -0.10(-0.27%)
Feb 06, 2007 37.87 37.97 37.23 37.68 18,493,874 -0.23(-0.61%)
Feb 05, 2007 37.20 38.12 37.00 37.91 18,373,421 +0.72(+1.94%)
Feb 02, 2007 37.43 37.52 37.00 37.19 15,599,197 -0.22(-0.59%)
Feb 01, 2007 37.80 37.82 37.05 37.41 16,678,372 -0.25(-0.66%)
Jan 31, 2007 37.09 37.90 36.81 37.66 15,703,054 +0.49(+1.32%)
Jan 30, 2007 37.17 37.41 36.94 37.17 13,357,670 +0.02(+0.05%)
Jan 29, 2007 37.00 37.56 36.80 37.15 18,989,583 -0.36(-0.96%)
Jan 26, 2007 38.27 38.39 37.35 37.51 20,681,671 -0.65(-1.70%)
Jan 25, 2007 39.88 39.91 38.15 38.16 28,183,271 -0.46(-1.19%)
Jan 24, 2007 38.46 39.30 38.31 38.62 25,615,193 +0.49(+1.29%)
Jan 23, 2007 38.49 39.07 38.05 38.13 17,229,621 -0.38(-0.99%)
Jan 22, 2007 39.04 39.08 38.12 38.51 19,129,896 -0.36(-0.93%)
Jan 19, 2007 38.22 39.18 38.13 38.87 17,490,069 +0.38(+0.99%)
Jan 18, 2007 39.10 39.35 38.33 38.49 16,414,510 -0.70(-1.79%)
Jan 17, 2007 39.17 39.96 39.00 39.19 17,041,076 -0.28(-0.71%)
Jan 16, 2007 39.80 39.95 39.04 39.47 13,712,279 -0.15(-0.38%)
Jan 12, 2007 39.25 39.94 39.12 39.62 14,335,925 +0.14(+0.35%)
Jan 11, 2007 38.66 39.64 38.10 39.48 20,549,237 +0.93(+2.41%)
Jan 10, 2007 37.65 38.56 37.59 38.55 14,333,752 +0.71(+1.88%)
Jan 09, 2007 38.50 38.65 37.84 37.84 15,948,784 -0.42(-1.10%)
Jan 08, 2007 38.75 38.75 38.00 38.26 13,545,207 -0.43(-1.11%)
Jan 05, 2007 38.90 38.94 37.87 38.69 18,403,655 -0.46(-1.17%)
Jan 04, 2007 37.79 39.40 37.40 39.15 26,169,066 +1.69(+4.51%)
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.