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 (%)
Sep 30, 2009 31.68 31.76 30.85 31.17 29,238,812 -0.36(-1.14%)
Sep 29, 2009 31.83 31.90 31.36 31.53 22,810,508 -0.33(-1.02%)
Sep 28, 2009 31.28 32.12 31.20 31.86 26,689,268 +0.88(+2.84%)
Sep 25, 2009 30.82 31.28 30.70 30.98 28,125,708 +0.03(+0.09%)
Sep 24, 2009 30.78 31.09 30.62 30.95 27,426,550 +0.30(+0.97%)
Sep 23, 2009 30.91 31.12 30.62 30.65 25,794,700 -0.25(-0.81%)
Sep 22, 2009 31.17 31.18 30.72 30.90 21,261,280 -0.19(-0.62%)
Sep 21, 2009 30.52 31.18 30.50 31.09 21,091,518 +0.28(+0.92%)
Sep 18, 2009 31.43 31.46 30.49 30.81 44,551,216 -0.39(-1.24%)
Sep 17, 2009 31.53 31.64 31.09 31.20 25,313,390 -0.48(-1.51%)
Sep 16, 2009 31.77 31.83 31.14 31.68 29,936,066 -0.03(-0.09%)
Sep 15, 2009 31.88 31.97 31.63 31.70 22,250,388 -0.33(-1.04%)
Sep 14, 2009 31.99 32.21 31.74 32.04 17,283,826 -0.26(-0.82%)
Sep 11, 2009 32.33 32.37 31.82 32.30 15,102,958 -0.03(-0.09%)
Sep 10, 2009 31.98 32.40 31.80 32.33 20,591,022 +0.30(+0.93%)
Sep 09, 2009 31.72 32.25 31.33 32.03 32,110,954 +0.14(+0.43%)
Sep 08, 2009 31.81 31.91 31.54 31.89 22,189,784 +0.21(+0.66%)
Sep 04, 2009 31.21 31.86 31.01 31.68 21,190,916 +0.49(+1.55%)
Sep 03, 2009 31.32 31.39 30.58 31.20 45,241,792 -0.28(-0.88%)
Sep 02, 2009 31.19 31.75 30.96 31.48 20,321,786 +0.05(+0.15%)
Sep 01, 2009 31.91 32.38 31.22 31.43 27,820,180 -0.74(-2.31%)
Aug 31, 2009 32.57 32.57 31.87 32.17 22,902,580 -0.55(-1.69%)
Aug 28, 2009 33.08 33.40 32.53 32.72 17,288,686 -0.02(-0.06%)
Aug 27, 2009 32.83 32.97 32.43 32.74 15,468,726 -0.19(-0.59%)
Aug 26, 2009 32.56 33.11 32.40 32.94 20,892,168 +0.37(+1.15%)
Aug 25, 2009 32.76 33.16 32.49 32.56 31,009,778 -0.29(-0.89%)
Aug 24, 2009 32.47 32.92 32.47 32.86 16,770,609 +0.08(+0.25%)
Aug 21, 2009 32.90 32.91 32.31 32.77 29,874,078 +0.14(+0.42%)
Aug 20, 2009 31.74 32.78 31.70 32.63 27,297,774 +0.95(+3.00%)
Aug 19, 2009 31.08 31.80 30.95 31.68 16,196,244 +0.39(+1.26%)
Aug 18, 2009 31.21 31.39 30.94 31.29 20,386,996 +0.14(+0.44%)
Aug 17, 2009 31.51 31.66 31.09 31.15 19,790,976 -0.82(-2.56%)
Aug 14, 2009 32.24 32.24 31.52 31.97 17,082,644 -0.31(-0.97%)
Aug 13, 2009 32.23 32.49 31.95 32.28 16,161,944 +0.15(+0.45%)
Aug 12, 2009 31.48 32.55 31.47 32.13 22,446,564 +0.67(+2.14%)
Aug 11, 2009 31.61 31.98 31.45 31.46 21,069,808 -0.24(-0.74%)
Aug 10, 2009 31.58 31.93 31.51 31.70 14,306,845 -0.16(-0.50%)
Aug 07, 2009 31.93 32.18 31.77 31.86 17,256,552 +0.26(+0.81%)
Aug 06, 2009 31.81 31.86 31.39 31.60 16,244,956 -0.15(-0.46%)
Aug 05, 2009 32.03 32.15 31.40 31.75 18,438,222 -0.35(-1.08%)
Aug 04, 2009 32.44 32.47 31.85 32.09 19,104,380 -0.46(-1.41%)
Aug 03, 2009 32.34 32.68 32.09 32.55 17,102,582 +0.53(+1.64%)
Jul 31, 2009 32.06 32.47 31.91 32.02 19,384,678 -0.21(-0.67%)
Jul 30, 2009 32.36 32.88 32.14 32.24 21,664,668 +0.19(+0.58%)
Jul 29, 2009 31.89 32.22 31.74 32.05 15,989,799 -0.08(-0.24%)
Jul 28, 2009 32.11 32.24 31.84 32.13 21,730,922 -0.08(-0.26%)
Jul 27, 2009 32.39 32.81 31.99 32.21 21,809,102 -0.60(-1.84%)
Jul 24, 2009 32.64 32.99 32.34 32.81 19,605,356 -0.03(-0.11%)
Jul 23, 2009 32.11 32.88 31.88 32.85 58,737,716 -0.73(-2.17%)
Jul 22, 2009 33.12 33.76 32.88 33.58 36,827,660 +0.33(+0.98%)
Jul 21, 2009 32.58 33.26 32.13 33.25 31,214,232 +0.66(+2.02%)
Jul 20, 2009 32.90 32.91 32.15 32.59 26,510,294 -0.26(-0.78%)
Jul 17, 2009 32.49 32.99 32.05 32.85 33,413,798 +0.47(+1.46%)
Jul 16, 2009 31.83 32.46 31.71 32.38 25,181,584 +0.46(+1.43%)
Jul 15, 2009 31.25 31.98 31.01 31.92 28,421,650 +0.98(+3.16%)
Jul 14, 2009 30.67 31.07 30.46 30.94 16,406,986 +0.24(+0.77%)
Jul 13, 2009 30.02 30.71 29.57 30.71 22,587,766 +0.60(+2.00%)
Jul 10, 2009 29.89 30.21 29.66 30.10 14,919,303 +0.26(+0.88%)
Jul 09, 2009 30.25 30.33 29.80 29.84 22,620,718 -0.34(-1.13%)
Jul 08, 2009 30.12 30.43 29.84 30.18 23,803,912 -0.09(-0.30%)
Jul 07, 2009 31.32 31.41 30.16 30.27 27,993,034 -1.05(-3.36%)
Jul 06, 2009 30.65 31.42 30.41 31.32 23,925,860 +0.36(+1.16%)
Jul 02, 2009 31.09 31.28 30.64 30.96 18,270,276 -0.33(-1.06%)
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.