Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 31.68 31.84 30.73 30.75 31,667,468 -0.89(-2.80%)
Jun 27, 2008 31.26 31.93 31.05 31.64 38,789,904 +0.37(+1.20%)
Jun 26, 2008 32.34 32.47 31.25 31.26 34,332,132 -1.42(-4.35%)
Jun 25, 2008 32.42 33.11 32.23 32.68 35,460,264 +0.62(+1.92%)
Jun 24, 2008 32.93 33.09 31.73 32.07 44,025,748 -1.07(-3.22%)
Jun 23, 2008 33.87 33.96 33.08 33.13 22,844,758 -0.50(-1.48%)
Jun 20, 2008 34.52 34.55 33.19 33.63 54,082,716 -1.27(-3.63%)
Jun 19, 2008 33.87 35.22 33.81 34.90 37,132,860 +0.87(+2.57%)
Jun 18, 2008 33.51 34.32 33.30 34.03 34,958,076 +0.33(+0.97%)
Jun 17, 2008 34.50 34.52 33.57 33.70 25,055,460 -0.63(-1.84%)
Jun 16, 2008 34.23 34.77 34.09 34.33 31,360,646 -0.31(-0.90%)
Jun 13, 2008 34.22 34.65 33.78 34.64 37,261,480 +0.70(+2.06%)
Jun 12, 2008 33.13 34.21 32.72 33.94 61,736,452 +1.85(+5.77%)
Jun 11, 2008 32.77 32.85 32.09 32.09 26,088,558 -0.77(-2.34%)
Jun 10, 2008 33.08 33.33 32.19 32.86 28,297,650 +0.21(+0.66%)
Jun 09, 2008 32.85 32.90 32.09 32.65 27,263,252 -0.02(-0.06%)
Jun 06, 2008 33.98 34.03 32.48 32.67 36,461,496 -1.56(-4.56%)
Jun 05, 2008 33.44 34.23 33.22 34.23 33,255,950 +0.65(+1.94%)
Jun 04, 2008 32.34 33.65 32.29 33.58 36,886,176 +1.01(+3.11%)
Jun 03, 2008 33.65 33.65 32.29 32.56 32,988,072 -0.49(-1.49%)
Jun 02, 2008 33.69 33.74 32.56 33.06 26,783,506 -0.58(-1.73%)
May 30, 2008 34.27 34.30 33.61 33.64 29,148,780 -0.47(-1.38%)
May 29, 2008 33.52 34.16 33.44 34.11 30,926,518 +0.62(+1.86%)
May 28, 2008 33.90 33.92 33.27 33.49 23,803,198 -0.37(-1.08%)
May 27, 2008 33.28 33.93 32.85 33.85 33,077,354 +0.76(+2.28%)
May 26, 2008 31.73 33.33 31.70 33.10 40,722,120 +0.00(+0.00%)
May 23, 2008 31.73 33.33 31.70 33.10 40,722,120 +1.31(+4.12%)
May 22, 2008 32.14 32.19 31.70 31.79 23,788,580 -0.21(-0.67%)
May 21, 2008 32.07 32.81 31.87 32.00 30,347,344 +0.08(+0.26%)
May 20, 2008 32.52 32.58 31.65 31.92 29,296,922 -0.89(-2.72%)
May 19, 2008 32.31 33.51 32.25 32.81 41,863,036 +0.31(+0.96%)
May 16, 2008 31.40 32.54 31.15 32.50 45,235,636 +1.32(+4.22%)
May 15, 2008 30.53 31.21 30.50 31.19 22,701,806 +0.60(+1.97%)
May 14, 2008 31.04 31.19 30.52 30.58 22,969,632 -0.30(-0.99%)
May 13, 2008 30.93 31.03 30.42 30.89 18,840,738 -0.04(-0.13%)
May 12, 2008 30.29 30.94 30.12 30.93 18,993,688 +0.63(+2.08%)
May 09, 2008 30.08 30.68 30.08 30.30 12,111,712 -0.26(-0.86%)
May 08, 2008 30.39 30.91 30.19 30.56 17,841,114 +0.39(+1.29%)
May 07, 2008 30.84 30.96 30.12 30.17 20,246,652 -0.70(-2.27%)
May 06, 2008 30.33 30.98 30.06 30.87 19,544,728 +0.43(+1.41%)
May 05, 2008 30.55 30.75 30.23 30.44 14,316,750 -0.28(-0.90%)
May 02, 2008 30.96 31.11 30.50 30.72 22,560,132 -0.02(-0.07%)
May 01, 2008 29.94 30.74 29.68 30.74 21,516,462 +0.81(+2.71%)
Apr 30, 2008 30.25 30.49 29.87 29.93 22,984,578 -0.39(-1.30%)
Apr 29, 2008 29.95 30.42 29.92 30.33 16,316,673 +0.33(+1.09%)
Apr 28, 2008 29.92 30.50 29.88 30.00 20,630,562 +0.03(+0.12%)
Apr 25, 2008 29.85 30.13 29.42 29.97 20,608,058 +0.06(+0.19%)
Apr 24, 2008 29.02 30.44 29.00 29.91 29,504,696 +0.88(+3.03%)
Apr 23, 2008 29.15 29.32 28.90 29.03 26,130,934 +0.24(+0.82%)
Apr 22, 2008 29.41 29.41 28.59 28.79 23,175,186 -0.74(-2.51%)
Apr 21, 2008 29.30 29.59 29.22 29.54 23,844,634 +0.05(+0.16%)
Apr 18, 2008 29.51 29.80 29.24 29.49 42,552,108 +0.33(+1.14%)
Apr 17, 2008 29.04 29.26 28.71 29.15 20,168,632 -0.13(-0.45%)
Apr 16, 2008 28.82 29.42 28.81 29.29 22,929,262 +0.74(+2.60%)
Apr 15, 2008 28.72 29.11 28.17 28.54 15,633,703 -0.12(-0.41%)
Apr 14, 2008 28.57 29.00 28.41 28.66 11,903,260 -0.03(-0.10%)
Apr 11, 2008 28.76 29.36 28.68 28.69 21,662,568 -0.82(-2.77%)
Apr 10, 2008 28.84 29.63 28.77 29.51 24,146,366 +0.74(+2.58%)
Apr 09, 2008 29.16 29.24 28.54 28.77 17,644,822 -0.39(-1.35%)
Apr 08, 2008 28.62 29.29 28.60 29.16 20,783,628 +0.28(+0.98%)
Apr 07, 2008 29.18 29.35 28.77 28.88 17,527,522 -0.26(-0.90%)
Apr 04, 2008 29.17 29.56 28.91 29.14 22,638,972 +0.11(+0.38%)
Apr 03, 2008 28.91 29.34 28.90 29.03 22,169,540 -0.04(-0.14%)
Apr 02, 2008 29.36 29.42 28.72 29.07 29,193,260 -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.