Skip to main content

Qualcomm, Inc. (NQ: QCOM )

178.64 -1.41 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.70 32.10 31.55 31.66 19,605,062 -0.21(-0.67%)
Jul 30, 2009 32.00 32.51 31.78 31.88 21,910,974 +0.19(+0.58%)
Jul 29, 2009 31.53 31.86 31.38 31.69 16,171,587 -0.08(-0.24%)
Jul 28, 2009 31.75 31.88 31.49 31.77 21,977,980 -0.08(-0.26%)
Jul 27, 2009 32.03 32.44 31.63 31.85 22,057,048 -0.60(-1.84%)
Jul 24, 2009 32.27 32.62 31.97 32.44 19,828,248 -0.03(-0.11%)
Jul 23, 2009 31.75 32.51 31.52 32.48 59,405,504 -0.72(-2.17%)
Jul 22, 2009 32.75 33.38 32.51 33.20 37,246,352 +0.32(+0.98%)
Jul 21, 2009 32.22 32.89 31.77 32.88 31,569,106 +0.65(+2.02%)
Jul 20, 2009 32.53 32.54 31.79 32.23 26,811,690 -0.25(-0.78%)
Jul 17, 2009 32.13 32.62 31.69 32.48 33,793,676 +0.47(+1.46%)
Jul 16, 2009 31.47 32.10 31.36 32.01 25,467,874 +0.45(+1.43%)
Jul 15, 2009 30.90 31.62 30.66 31.56 28,744,776 +0.97(+3.16%)
Jul 14, 2009 30.33 30.72 30.11 30.59 16,593,516 +0.23(+0.77%)
Jul 13, 2009 29.68 30.37 29.24 30.36 22,844,566 +0.60(+2.00%)
Jul 10, 2009 29.55 29.88 29.33 29.77 15,088,920 +0.26(+0.88%)
Jul 09, 2009 29.91 29.98 29.46 29.51 22,877,892 -0.34(-1.12%)
Jul 08, 2009 29.79 30.09 29.51 29.84 24,074,538 -0.09(-0.30%)
Jul 07, 2009 30.97 31.06 29.82 29.93 28,311,286 -1.04(-3.36%)
Jul 06, 2009 30.31 31.07 30.07 30.97 24,197,872 +0.36(+1.16%)
Jul 02, 2009 30.74 30.93 30.30 30.62 18,477,992 -0.33(-1.06%)
Jul 01, 2009 31.09 31.24 30.78 30.94 18,515,008 -0.03(-0.09%)
Jun 30, 2009 31.45 31.52 30.84 30.97 24,233,128 -0.61(-1.93%)
Jun 29, 2009 31.46 31.82 31.11 31.58 18,347,930 -0.07(-0.22%)
Jun 26, 2009 31.59 32.02 31.38 31.65 26,846,984 -0.10(-0.32%)
Jun 25, 2009 31.55 32.00 30.81 31.75 27,422,784 +0.73(+2.36%)
Jun 24, 2009 30.59 31.12 30.33 31.02 28,782,670 +0.53(+1.75%)
Jun 23, 2009 30.44 30.68 29.68 30.48 31,094,744 +0.06(+0.20%)
Jun 22, 2009 31.15 31.35 30.32 30.42 29,019,692 -1.10(-3.48%)
Jun 19, 2009 31.12 31.52 30.94 31.52 32,600,540 +0.49(+1.59%)
Jun 18, 2009 30.85 31.29 30.38 31.03 27,546,220 +0.13(+0.42%)
Jun 17, 2009 30.45 31.07 30.14 30.90 39,476,592 +1.12(+3.77%)
Jun 16, 2009 30.18 30.50 29.77 29.77 26,081,298 -0.59(-1.94%)
Jun 15, 2009 31.05 31.07 29.96 30.36 28,782,006 -1.19(-3.78%)
Jun 12, 2009 31.62 31.79 30.89 31.55 20,289,748 +0.05(+0.15%)
Jun 11, 2009 30.93 31.83 30.79 31.51 36,951,356 -0.06(-0.20%)
Jun 10, 2009 31.66 31.84 31.11 31.57 19,974,908 +0.03(+0.09%)
Jun 09, 2009 31.43 31.74 30.92 31.54 21,732,150 +0.45(+1.45%)
Jun 08, 2009 30.77 31.32 30.42 31.09 18,826,690 -0.02(-0.07%)
Jun 05, 2009 31.19 31.31 30.75 31.11 23,647,550 +0.08(+0.24%)
Jun 04, 2009 29.98 31.13 29.91 31.03 30,009,980 +1.17(+3.92%)
Jun 03, 2009 30.09 30.09 29.36 29.86 33,553,280 -0.23(-0.75%)
Jun 02, 2009 30.09 30.49 29.86 30.09 19,934,944 -0.34(-1.10%)
Jun 01, 2009 30.22 30.66 29.75 30.42 25,407,548 +0.55(+1.86%)
May 29, 2009 29.68 29.91 29.07 29.87 23,066,404 +0.44(+1.49%)
May 28, 2009 29.39 29.60 28.62 29.43 20,267,862 +0.36(+1.23%)
May 27, 2009 29.60 29.93 28.92 29.07 30,910,824 -0.47(-1.60%)
May 26, 2009 27.80 29.73 27.79 29.55 29,599,058 +1.35(+4.79%)
May 22, 2009 28.43 28.73 28.12 28.19 16,818,452 -0.26(-0.91%)
May 21, 2009 28.66 29.05 27.97 28.45 24,341,484 -0.60(-2.07%)
May 20, 2009 29.05 29.48 28.53 29.05 20,658,688 +0.16(+0.54%)
May 19, 2009 28.50 29.18 28.15 28.90 21,320,864 +0.24(+0.83%)
May 18, 2009 28.04 28.79 27.94 28.66 23,443,692 +0.87(+3.12%)
May 15, 2009 27.54 28.09 27.44 27.79 21,936,024 +0.13(+0.47%)
May 14, 2009 27.44 27.89 27.32 27.66 20,378,756 +0.42(+1.53%)
May 13, 2009 27.68 27.76 27.20 27.25 28,038,148 -0.69(-2.47%)
May 12, 2009 28.63 28.83 27.59 27.94 24,608,620 -0.68(-2.36%)
May 11, 2009 28.39 29.02 27.85 28.61 18,599,532 +0.09(+0.31%)
May 08, 2009 29.23 29.42 28.20 28.52 28,234,278 -0.38(-1.30%)
May 07, 2009 29.86 30.15 28.47 28.90 29,286,552 -0.95(-3.18%)
May 06, 2009 29.96 30.17 29.23 29.85 24,605,196 +0.16(+0.55%)
May 05, 2009 29.68 29.75 29.12 29.68 22,920,508 +0.10(+0.32%)
May 04, 2009 29.32 30.00 29.23 29.59 23,605,520 +0.47(+1.62%)
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.