Skip to main content

Qualcomm, Inc. (NQ: QCOM )

168.30 -0.40 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 28.88 29.18 28.32 29.12 21,027,320 +0.23(+0.80%)
Apr 30, 2009 29.58 29.73 28.47 28.88 33,289,658 -0.52(-1.76%)
Apr 29, 2009 29.06 29.73 28.67 29.40 26,274,086 +0.57(+1.99%)
Apr 28, 2009 29.10 29.71 28.71 28.83 25,722,238 -0.63(-2.15%)
Apr 27, 2009 28.90 30.43 28.87 29.46 55,942,776 +1.24(+4.38%)
Apr 24, 2009 27.87 28.41 27.31 28.23 27,753,670 +0.43(+1.55%)
Apr 23, 2009 28.06 28.16 27.10 27.80 32,674,466 +0.42(+1.52%)
Apr 22, 2009 27.30 28.05 27.20 27.38 36,509,912 -0.10(-0.37%)
Apr 21, 2009 27.04 27.53 26.81 27.49 26,886,512 +0.44(+1.61%)
Apr 20, 2009 27.38 27.61 26.80 27.05 26,392,560 -0.92(-3.29%)
Apr 17, 2009 28.40 28.50 27.81 27.97 30,295,724 -0.45(-1.58%)
Apr 16, 2009 28.13 28.47 27.81 28.42 27,921,580 +0.51(+1.81%)
Apr 15, 2009 27.52 27.95 27.38 27.92 22,622,112 +0.07(+0.25%)
Apr 14, 2009 27.84 28.09 27.57 27.85 23,208,622 -0.05(-0.20%)
Apr 13, 2009 27.94 28.08 27.66 27.90 19,167,144 -0.53(-1.85%)
Apr 09, 2009 27.83 28.67 27.77 28.43 30,817,162 +0.98(+3.56%)
Apr 08, 2009 27.23 27.65 26.98 27.45 24,061,228 +0.59(+2.19%)
Apr 07, 2009 27.40 27.49 26.63 26.86 23,460,220 -0.89(-3.20%)
Apr 06, 2009 27.61 27.76 27.08 27.75 24,728,678 -0.36(-1.29%)
Apr 03, 2009 28.31 28.31 27.73 28.11 26,920,644 -0.08(-0.29%)
Apr 02, 2009 27.27 28.35 27.11 28.19 50,543,480 +1.11(+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.