Qualcomm, Inc. (NQ: QCOM )

124.13 +5.75 (+4.86%)
Streaming Delayed Price Updated: 2:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 31.47 31.55 30.90 31.30 25,371,752 -0.02(-0.07%)
Apr 30, 2007 31.93 32.05 31.30 31.32 22,347,660 -0.59(-1.86%)
Apr 27, 2007 32.12 32.31 31.68 31.92 18,802,772 -0.48(-1.48%)
Apr 26, 2007 33.04 33.13 32.26 32.40 32,133,390 -0.03(-0.09%)
Apr 25, 2007 31.90 32.44 31.68 32.43 34,561,556 +0.70(+2.21%)
Apr 24, 2007 30.83 32.12 30.77 31.72 38,087,644 +1.05(+3.43%)
Apr 23, 2007 30.98 31.25 30.53 30.67 18,163,898 -0.39(-1.27%)
Apr 20, 2007 31.40 31.61 30.80 31.07 28,385,156 +0.06(+0.18%)
Apr 19, 2007 30.53 31.06 30.48 31.01 15,364,194 +0.28(+0.91%)
Apr 18, 2007 30.76 31.05 30.61 30.73 14,827,132 -0.29(-0.92%)
Apr 17, 2007 30.90 31.11 30.76 31.02 17,777,750 -0.01(-0.05%)
Apr 16, 2007 30.59 31.04 30.55 31.03 20,658,754 +0.60(+1.97%)
Apr 13, 2007 30.40 30.54 29.92 30.43 18,708,780 -0.04(-0.12%)
Apr 12, 2007 29.82 30.62 29.75 30.47 19,691,980 +0.36(+1.19%)
Apr 11, 2007 30.69 30.74 30.07 30.11 19,104,428 -0.64(-2.09%)
Apr 10, 2007 30.42 30.78 30.42 30.75 16,604,710 +0.23(+0.75%)
Apr 09, 2007 31.00 31.08 30.38 30.52 19,759,930 -0.44(-1.43%)
Apr 05, 2007 30.79 31.07 30.24 30.97 30,606,160 -0.25(-0.80%)
Apr 04, 2007 31.42 31.44 30.98 31.22 21,212,990 -0.04(-0.14%)
Apr 03, 2007 31.04 31.29 30.87 31.26 25,806,700 +0.45(+1.46%)
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.