Qualcomm, Inc. (NQ: QCOM )

126.49 +8.11 (+6.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 34.76 34.82 33.60 34.11 25,953,692 -0.60(-1.73%)
May 30, 2008 35.36 35.40 34.69 34.71 28,245,684 -0.49(-1.38%)
May 29, 2008 34.59 35.26 34.51 35.20 29,968,344 +0.64(+1.86%)
May 28, 2008 34.99 35.00 34.33 34.56 23,065,720 -0.38(-1.08%)
May 27, 2008 34.35 35.01 33.90 34.94 32,052,542 +0.78(+2.28%)
May 26, 2008 32.74 34.40 32.72 34.16 39,460,456 +0.00(+0.00%)
May 23, 2008 32.74 34.40 32.72 34.16 39,460,456 +1.35(+4.12%)
May 22, 2008 33.17 33.22 32.72 32.80 23,051,554 -0.22(-0.67%)
May 21, 2008 33.09 33.86 32.89 33.03 29,407,114 +0.09(+0.26%)
May 20, 2008 33.56 33.62 32.66 32.94 28,389,236 -0.92(-2.72%)
May 19, 2008 33.34 34.59 33.28 33.86 40,566,020 +0.32(+0.96%)
May 16, 2008 32.40 33.58 32.15 33.54 43,834,132 +1.36(+4.22%)
May 15, 2008 31.50 32.21 31.47 32.18 21,998,452 +0.62(+1.97%)
May 14, 2008 32.03 32.18 31.50 31.56 22,257,980 -0.31(-0.99%)
May 13, 2008 31.92 32.02 31.39 31.87 18,257,010 -0.04(-0.13%)
May 12, 2008 31.26 31.93 31.09 31.92 18,405,220 +0.65(+2.08%)
May 09, 2008 31.04 31.66 31.04 31.27 11,736,464 -0.27(-0.86%)
May 08, 2008 31.37 31.90 31.15 31.54 17,288,356 +0.40(+1.29%)
May 07, 2008 31.83 31.95 31.09 31.14 19,619,364 -0.72(-2.27%)
May 06, 2008 31.30 31.97 31.02 31.86 18,939,188 +0.44(+1.41%)
May 05, 2008 31.52 31.73 31.20 31.42 13,873,184 -0.29(-0.90%)
May 02, 2008 31.95 32.11 31.47 31.70 21,861,168 -0.02(-0.07%)
May 01, 2008 30.89 31.72 30.63 31.72 20,849,832 +0.84(+2.71%)
Apr 30, 2008 31.22 31.47 30.82 30.89 22,272,464 -0.41(-1.30%)
Apr 29, 2008 30.91 31.40 30.88 31.30 15,811,145 +0.34(+1.09%)
Apr 28, 2008 30.88 31.47 30.83 30.96 19,991,378 +0.04(+0.12%)
Apr 25, 2008 30.80 31.10 30.37 30.92 19,969,572 +0.06(+0.19%)
Apr 24, 2008 29.94 31.41 29.92 30.87 28,590,574 +0.91(+3.03%)
Apr 23, 2008 30.09 30.26 29.83 29.96 25,321,338 +0.24(+0.82%)
Apr 22, 2008 30.35 30.35 29.50 29.71 22,457,166 -0.77(-2.51%)
Apr 21, 2008 30.24 30.54 30.15 30.48 23,105,874 +0.05(+0.16%)
Apr 18, 2008 30.46 30.75 30.18 30.43 41,233,744 +0.34(+1.14%)
Apr 17, 2008 29.97 30.19 29.63 30.09 19,543,762 -0.14(-0.45%)
Apr 16, 2008 29.74 30.36 29.73 30.22 22,218,860 +0.77(+2.60%)
Apr 15, 2008 29.64 30.04 29.07 29.46 15,149,335 -0.12(-0.41%)
Apr 14, 2008 29.49 29.92 29.32 29.58 11,534,469 -0.03(-0.10%)
Apr 11, 2008 29.68 30.30 29.60 29.61 20,991,412 -0.84(-2.77%)
Apr 10, 2008 29.76 30.58 29.69 30.45 23,398,256 +0.77(+2.58%)
Apr 09, 2008 30.09 30.17 29.45 29.69 17,098,144 -0.41(-1.35%)
Apr 08, 2008 29.54 30.23 29.51 30.09 20,139,704 +0.29(+0.98%)
Apr 07, 2008 30.12 30.29 29.69 29.80 16,984,480 -0.27(-0.90%)
Apr 04, 2008 30.10 30.51 29.84 30.07 21,937,566 +0.11(+0.38%)
Apr 03, 2008 29.83 30.28 29.82 29.96 21,482,676 -0.04(-0.14%)
Apr 02, 2008 30.30 30.37 29.64 30.00 28,288,786 -0.19(-0.64%)
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.