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 (%)
Jul 31, 2007 30.74 30.74 29.73 29.79 29,521,040 -0.63(-2.07%)
Jul 30, 2007 29.97 30.93 29.51 30.42 25,651,728 +0.62(+2.06%)
Jul 27, 2007 30.34 30.52 29.79 29.80 33,656,080 -0.29(-0.97%)
Jul 26, 2007 30.18 30.92 29.54 30.09 59,836,004 -0.26(-0.87%)
Jul 25, 2007 30.97 31.31 30.27 30.36 34,448,240 -0.45(-1.46%)
Jul 24, 2007 30.41 31.60 30.40 30.81 36,558,824 +0.24(+0.77%)
Jul 23, 2007 30.77 30.93 30.15 30.57 32,835,848 -0.18(-0.58%)
Jul 20, 2007 31.45 31.47 30.49 30.75 50,963,628 -0.25(-0.81%)
Jul 19, 2007 32.17 32.60 30.75 31.00 52,732,980 -1.25(-3.88%)
Jul 18, 2007 32.00 32.32 31.94 32.25 19,884,614 +0.05(+0.16%)
Jul 17, 2007 32.19 32.47 32.02 32.20 15,543,074 +0.00(+0.00%)
Jul 16, 2007 32.33 32.49 32.08 32.20 13,701,792 -0.23(-0.71%)
Jul 13, 2007 32.17 32.52 32.00 32.43 17,302,380 +0.07(+0.22%)
Jul 12, 2007 31.47 32.42 31.35 32.36 29,218,658 +1.01(+3.22%)
Jul 11, 2007 30.86 31.53 30.59 31.35 22,682,594 +0.45(+1.46%)
Jul 10, 2007 31.07 31.26 30.86 30.90 19,457,522 -0.27(-0.87%)
Jul 09, 2007 31.12 31.40 30.97 31.17 18,102,590 +0.01(+0.02%)
Jul 06, 2007 31.11 31.20 30.83 31.17 9,697,707 +0.03(+0.09%)
Jul 05, 2007 31.20 31.32 31.00 31.14 18,573,860 -0.23(-0.73%)
Jul 03, 2007 31.37 31.47 31.25 31.37 8,313,071 -0.05(-0.16%)
Jul 02, 2007 31.18 31.46 31.03 31.42 18,400,450 +0.39(+1.24%)
Jun 29, 2007 31.18 31.29 30.82 31.03 24,685,878 -0.05(-0.16%)
Jun 28, 2007 31.00 31.30 30.76 31.08 19,303,550 +0.03(+0.09%)
Jun 27, 2007 30.46 31.07 30.44 31.05 22,211,978 +0.41(+1.35%)
Jun 26, 2007 30.78 31.08 30.39 30.64 27,115,934 +0.22(+0.73%)
Jun 25, 2007 30.58 30.86 30.25 30.42 22,992,702 -0.33(-1.07%)
Jun 22, 2007 30.94 31.24 30.61 30.74 24,701,746 -0.41(-1.31%)
Jun 21, 2007 30.80 31.25 30.54 31.15 22,772,678 +0.35(+1.14%)
Jun 20, 2007 30.65 31.46 30.32 30.80 31,893,908 +0.27(+0.89%)
Jun 19, 2007 30.22 30.69 30.18 30.53 24,280,910 +0.26(+0.85%)
Jun 18, 2007 30.36 30.64 30.22 30.27 17,663,496 -0.21(-0.70%)
Jun 15, 2007 30.78 30.94 30.39 30.49 42,154,708 +0.01(+0.02%)
Jun 14, 2007 30.54 30.71 30.32 30.48 23,927,842 +0.01(+0.05%)
Jun 13, 2007 30.04 30.59 29.90 30.47 24,043,340 +0.57(+1.89%)
Jun 12, 2007 29.34 30.34 29.32 29.90 33,066,654 +0.30(+1.01%)
Jun 11, 2007 29.75 29.84 29.33 29.60 25,654,190 -0.34(-1.15%)
Jun 08, 2007 30.13 30.39 29.48 29.94 52,492,844 +0.61(+2.07%)
Jun 07, 2007 29.97 30.32 29.31 29.34 44,303,728 -0.87(-2.87%)
Jun 06, 2007 30.30 30.42 30.05 30.20 22,249,866 -0.19(-0.61%)
Jun 05, 2007 30.24 30.44 29.82 30.39 28,466,200 +0.22(+0.73%)
Jun 04, 2007 30.37 30.80 30.14 30.17 19,799,242 -0.42(-1.38%)
Jun 01, 2007 31.13 31.32 30.52 30.59 20,119,786 -0.13(-0.42%)
May 31, 2007 30.70 30.86 30.14 30.72 31,892,826 +0.09(+0.30%)
May 30, 2007 31.00 31.26 30.26 30.62 44,384,212 -1.04(-3.30%)
May 29, 2007 31.04 32.16 30.63 31.67 37,536,260 +0.67(+2.15%)
May 25, 2007 31.25 31.39 30.64 31.00 30,198,058 -0.17(-0.55%)
May 24, 2007 32.00 32.18 31.10 31.17 40,717,528 -0.89(-2.79%)
May 23, 2007 33.26 33.39 32.05 32.07 30,178,402 -1.10(-3.32%)
May 22, 2007 33.24 34.13 32.73 33.17 49,514,872 +0.18(+0.54%)
May 21, 2007 32.34 33.01 32.09 32.99 33,806,288 +0.66(+2.04%)
May 18, 2007 32.21 32.45 31.90 32.33 31,047,702 +0.28(+0.87%)
May 17, 2007 32.05 32.30 31.92 32.05 21,232,130 -0.16(-0.51%)
May 16, 2007 31.75 32.58 31.75 32.22 39,646,220 +0.63(+1.99%)
May 15, 2007 31.85 32.32 31.51 31.59 26,700,914 -0.06(-0.18%)
May 14, 2007 32.18 32.37 31.36 31.65 20,784,306 -0.44(-1.36%)
May 11, 2007 31.60 32.17 31.40 32.08 20,286,306 +0.68(+2.16%)
May 10, 2007 31.47 31.60 31.12 31.40 24,062,302 -0.26(-0.81%)
May 09, 2007 31.43 31.83 31.31 31.66 13,492,079 +0.07(+0.23%)
May 08, 2007 31.27 31.82 31.22 31.59 13,698,391 +0.16(+0.50%)
May 07, 2007 31.55 31.85 31.35 31.43 10,671,575 -0.11(-0.34%)
May 04, 2007 31.84 31.98 31.17 31.54 17,731,014 -0.13(-0.41%)
May 03, 2007 31.72 31.82 31.42 31.67 14,751,728 +0.01(+0.02%)
May 02, 2007 31.43 31.85 31.27 31.66 16,931,560 +0.36(+1.14%)
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.