Qualcomm, Inc. (NQ: QCOM )

144.88 USD +2.44 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 45.90 46.00 45.01 45.20 16,604,809 -0.89(-1.93%)
Jun 29, 2009 45.91 46.44 45.40 46.09 12,572,206 -0.10(-0.22%)
Jun 26, 2009 46.10 46.73 45.79 46.19 18,395,853 -0.15(-0.32%)
Jun 25, 2009 46.05 46.70 44.96 46.34 18,790,396 +1.07(+2.36%)
Jun 24, 2009 44.65 45.42 44.26 45.27 19,722,206 +0.78(+1.75%)
Jun 23, 2009 44.42 44.78 43.32 44.49 21,306,464 +0.09(+0.20%)
Jun 22, 2009 45.46 45.75 44.26 44.40 19,884,616 -1.60(-3.48%)
Jun 19, 2009 45.41 46.00 45.15 46.00 22,338,253 +0.72(+1.59%)
Jun 18, 2009 45.02 45.66 44.34 45.28 18,874,976 +0.19(+0.42%)
Jun 17, 2009 44.44 45.35 43.99 45.09 27,049,801 +1.64(+3.77%)
Jun 16, 2009 44.04 44.51 43.45 43.45 17,871,197 -0.86(-1.94%)
Jun 15, 2009 45.31 45.35 43.73 44.31 19,721,750 -1.74(-3.78%)
Jun 12, 2009 46.14 46.39 45.08 46.05 13,902,761 +0.07(+0.15%)
Jun 11, 2009 45.14 46.46 44.93 45.98 25,319,479 -0.09(-0.20%)
Jun 10, 2009 46.20 46.47 45.40 46.07 13,687,029 +0.04(+0.09%)
Jun 09, 2009 45.87 46.32 45.13 46.03 14,891,111 +0.66(+1.45%)
Jun 08, 2009 44.90 45.71 44.40 45.37 12,900,257 -0.03(-0.07%)
Jun 05, 2009 45.52 45.69 44.88 45.40 16,203,564 +0.11(+0.24%)
Jun 04, 2009 43.75 45.44 43.65 45.29 20,563,173 +1.71(+3.92%)
Jun 03, 2009 43.91 43.91 42.85 43.58 22,991,081 -0.33(-0.75%)
Jun 02, 2009 43.91 44.50 43.58 43.91 13,659,645 -0.49(-1.10%)
Jun 01, 2009 44.10 44.75 43.41 44.40 17,409,534 +0.81(+1.86%)
May 29, 2009 43.31 43.65 42.43 43.59 15,805,357 +0.64(+1.49%)
May 28, 2009 42.89 43.20 41.77 42.95 13,887,765 +0.52(+1.23%)
May 27, 2009 43.20 43.68 42.20 42.43 21,180,439 -0.86(-1.99%)
May 26, 2009 40.73 43.56 40.71 43.29 20,201,952 +1.98(+4.79%)
May 22, 2009 41.65 42.09 41.20 41.31 11,478,931 -0.38(-0.91%)
May 21, 2009 41.99 42.57 40.99 41.69 16,613,552 -0.88(-2.07%)
May 20, 2009 42.57 43.20 41.80 42.57 14,099,969 +0.23(+0.54%)
May 19, 2009 41.75 42.76 41.25 42.34 14,551,918 +0.35(+0.83%)
May 18, 2009 41.08 42.18 40.93 41.99 16,000,791 +1.27(+3.12%)
May 15, 2009 40.35 41.16 40.20 40.72 14,971,777 +0.19(+0.47%)
May 14, 2009 40.21 40.86 40.03 40.53 13,908,910 +0.61(+1.53%)
May 13, 2009 40.55 40.68 39.85 39.92 19,136,599 -1.01(-2.47%)
May 12, 2009 41.95 42.24 40.42 40.93 16,795,878 -0.99(-2.36%)
May 11, 2009 41.60 42.52 40.81 41.92 12,694,554 +0.13(+0.31%)
May 08, 2009 42.83 43.11 41.32 41.79 19,270,462 -0.55(-1.30%)
May 07, 2009 43.75 44.18 41.71 42.34 19,988,660 -1.39(-3.18%)
May 06, 2009 43.89 44.21 42.82 43.73 16,793,541 +0.24(+0.55%)
May 05, 2009 43.48 43.59 42.67 43.49 15,643,707 +0.14(+0.32%)
May 04, 2009 42.96 43.95 42.83 43.35 16,111,242 +0.69(+1.62%)
May 01, 2009 42.31 42.76 41.49 42.66 14,351,569 +0.34(+0.80%)
Apr 30, 2009 43.34 43.56 41.72 42.32 22,720,859 -0.76(-1.76%)
Apr 29, 2009 42.58 43.56 42.00 43.08 17,932,591 +0.84(+1.99%)
Apr 28, 2009 42.63 43.53 42.07 42.24 17,555,943 -0.93(-2.15%)
Apr 27, 2009 42.35 44.59 42.30 43.17 38,182,068 +1.81(+4.38%)
Apr 24, 2009 40.84 41.62 40.01 41.36 18,942,438 +0.63(+1.55%)
Apr 23, 2009 41.11 41.26 39.71 40.73 22,300,980 +0.61(+1.52%)
Apr 22, 2009 40.00 41.10 39.85 40.12 24,918,749 -0.15(-0.37%)
Apr 21, 2009 39.62 40.34 39.28 40.27 18,350,585 +0.64(+1.61%)
Apr 20, 2009 40.11 40.46 39.27 39.63 18,013,451 -1.35(-3.29%)
Apr 17, 2009 41.61 41.76 40.74 40.98 20,677,441 -0.66(-1.59%)
Apr 16, 2009 41.21 41.71 40.75 41.64 19,057,041 +0.74(+1.81%)
Apr 15, 2009 40.32 40.95 40.12 40.90 15,440,046 +0.10(+0.25%)
Apr 14, 2009 40.79 41.16 40.39 40.80 15,840,351 -0.08(-0.20%)
Apr 13, 2009 40.94 41.14 40.52 40.88 13,081,961 -0.77(-1.85%)
Apr 09, 2009 40.77 42.00 40.69 41.65 21,033,331 +1.43(+3.56%)
Apr 08, 2009 39.89 40.51 39.53 40.22 16,422,271 +0.86(+2.18%)
Apr 07, 2009 40.14 40.27 39.01 39.36 16,012,072 -1.30(-3.20%)
Apr 06, 2009 40.45 40.68 39.67 40.66 16,877,821 -0.53(-1.29%)
Apr 03, 2009 41.48 41.48 40.63 41.19 18,373,881 -0.12(-0.29%)
Apr 02, 2009 39.95 41.53 39.72 41.31 34,496,941 +1.63(+4.11%)
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.