Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 24.92 25.07 24.55 24.71 29,073,890 -0.41(-1.65%)
Jan 29, 2009 24.60 25.16 24.15 25.12 56,323,088 -1.21(-4.59%)
Jan 28, 2009 25.80 26.51 25.75 26.33 43,103,612 +0.85(+3.34%)
Jan 27, 2009 26.23 26.33 25.20 25.48 34,485,732 -0.68(-2.60%)
Jan 26, 2009 25.93 26.48 25.65 26.16 31,176,388 +0.01(+0.03%)
Jan 23, 2009 25.39 26.61 25.35 26.15 33,824,444 +0.36(+1.41%)
Jan 22, 2009 24.74 26.30 24.74 25.79 38,882,464 +0.14(+0.53%)
Jan 21, 2009 24.92 25.65 24.79 25.65 28,555,590 +1.24(+5.07%)
Jan 20, 2009 25.54 25.82 24.38 24.42 29,467,730 -1.34(-5.22%)
Jan 16, 2009 25.28 26.02 24.97 25.76 40,969,080 +0.87(+3.51%)
Jan 15, 2009 23.98 25.16 23.81 24.89 32,076,888 +0.74(+3.08%)
Jan 14, 2009 24.52 24.94 24.02 24.14 22,068,992 -0.99(-3.93%)
Jan 13, 2009 25.00 25.60 24.68 25.13 22,657,224 +0.20(+0.80%)
Jan 12, 2009 25.02 25.40 24.55 24.93 19,437,144 -0.10(-0.40%)
Jan 09, 2009 25.42 25.68 23.96 25.03 22,330,622 -0.20(-0.79%)
Jan 08, 2009 25.30 25.45 24.67 25.23 22,865,154 -0.19(-0.76%)
Jan 07, 2009 26.10 26.23 25.12 25.42 23,377,812 -1.14(-4.31%)
Jan 06, 2009 26.39 26.97 26.00 26.57 23,082,578 +0.50(+1.92%)
Jan 05, 2009 26.17 26.39 25.78 26.07 23,213,806 -0.43(-1.62%)
Jan 02, 2009 25.50 26.55 25.28 26.50 20,634,806 +0.87(+3.40%)
Dec 31, 2008 25.02 25.96 24.97 25.62 21,046,744 +0.64(+2.55%)
Dec 30, 2008 24.46 25.10 24.32 24.99 16,849,208 +0.60(+2.46%)
Dec 29, 2008 24.62 24.93 24.06 24.39 18,238,266 -0.24(-0.96%)
Dec 26, 2008 24.23 24.72 24.23 24.62 11,574,544 +0.19(+0.79%)
Dec 24, 2008 24.36 24.74 24.15 24.43 7,588,622 -0.01(-0.06%)
Dec 23, 2008 24.67 24.99 24.32 24.44 19,630,708 -0.45(-1.81%)
Dec 22, 2008 24.97 25.02 24.19 24.89 22,409,564 -0.16(-0.63%)
Dec 19, 2008 24.64 25.10 24.52 25.05 32,955,552 +0.65(+2.67%)
Dec 18, 2008 24.94 25.00 24.20 24.40 24,775,674 -0.70(-2.79%)
Dec 17, 2008 25.50 25.92 24.85 25.10 28,019,016 -0.69(-2.66%)
Dec 16, 2008 24.37 26.02 24.34 25.79 39,123,924 +1.61(+6.65%)
Dec 15, 2008 24.24 24.60 23.51 24.18 25,194,632 -0.08(-0.32%)
Dec 12, 2008 22.73 24.52 22.66 24.26 27,585,070 +0.95(+4.08%)
Dec 11, 2008 24.29 24.67 23.16 23.31 27,722,002 -1.34(-5.45%)
Dec 10, 2008 24.39 24.99 24.03 24.65 29,036,018 +0.71(+2.96%)
Dec 09, 2008 23.54 24.57 23.19 23.94 28,728,842 -0.04(-0.15%)
Dec 08, 2008 23.11 24.39 23.01 23.98 41,014,052 +1.17(+5.11%)
Dec 05, 2008 21.45 22.89 20.98 22.81 37,765,132 +1.30(+6.05%)
Dec 04, 2008 21.44 22.29 21.17 21.51 30,741,262 -0.16(-0.73%)
Dec 03, 2008 21.13 21.86 21.10 21.67 35,661,124 -0.17(-0.79%)
Dec 02, 2008 22.02 22.34 21.38 21.84 28,857,228 +0.41(+1.94%)
Dec 01, 2008 23.36 23.40 21.39 21.43 28,782,368 -2.58(-10.75%)
Nov 28, 2008 23.76 24.03 23.48 24.01 9,394,421 +0.09(+0.36%)
Nov 26, 2008 22.99 23.92 22.89 23.92 23,075,458 +0.54(+2.33%)
Nov 25, 2008 23.91 23.96 22.20 23.38 30,607,096 -0.09(-0.40%)
Nov 24, 2008 22.17 23.72 21.92 23.47 37,411,896 +1.90(+8.78%)
Nov 21, 2008 21.29 21.60 20.14 21.58 50,730,816 +0.69(+3.29%)
Nov 20, 2008 21.28 22.61 20.80 20.89 50,241,420 -0.57(-2.67%)
Nov 19, 2008 22.51 23.36 21.45 21.46 31,023,608 -1.29(-5.66%)
Nov 18, 2008 22.79 22.89 21.44 22.75 37,266,416 +0.11(+0.51%)
Nov 17, 2008 23.05 23.42 22.56 22.63 30,150,452 -0.92(-3.92%)
Nov 14, 2008 23.76 24.74 23.10 23.56 33,750,240 -1.34(-5.40%)
Nov 13, 2008 23.34 25.02 22.04 24.90 41,030,932 +1.61(+6.91%)
Nov 12, 2008 24.67 24.70 23.21 23.29 38,380,948 -1.79(-7.13%)
Nov 11, 2008 24.99 25.84 24.88 25.08 34,009,040 -0.17(-0.68%)
Nov 10, 2008 25.82 26.15 24.87 25.25 29,293,980 -0.25(-0.98%)
Nov 07, 2008 24.54 26.06 24.37 25.50 54,285,208 +1.87(+7.90%)
Nov 06, 2008 24.31 25.08 23.58 23.64 59,181,224 -1.52(-6.03%)
Nov 05, 2008 26.90 26.91 24.83 25.15 40,996,532 -2.00(-7.35%)
Nov 04, 2008 27.05 27.81 26.16 27.15 34,427,360 +0.54(+2.04%)
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.