Skip to main content

Qualcomm, Inc. (NQ: QCOM )

173.50 +5.20 (+3.09%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.44 31.50 30.83 30.96 24,245,082 -0.61(-1.93%)
Jun 29, 2009 31.44 31.81 31.09 31.57 18,356,982 -0.07(-0.22%)
Jun 26, 2009 31.57 32.00 31.36 31.63 26,860,228 -0.10(-0.32%)
Jun 25, 2009 31.54 31.98 30.79 31.74 27,436,310 +0.73(+2.36%)
Jun 24, 2009 30.58 31.11 30.31 31.00 28,796,868 +0.53(+1.75%)
Jun 23, 2009 30.42 30.67 29.67 30.47 31,110,082 +0.06(+0.20%)
Jun 22, 2009 31.13 31.33 30.31 30.41 29,034,008 -1.10(-3.48%)
Jun 19, 2009 31.10 31.50 30.92 31.50 32,616,620 +0.49(+1.59%)
Jun 18, 2009 30.83 31.27 30.37 31.01 27,559,808 +0.13(+0.42%)
Jun 17, 2009 30.44 31.06 30.13 30.88 39,496,064 +1.12(+3.77%)
Jun 16, 2009 30.16 30.48 29.76 29.76 26,094,164 -0.59(-1.94%)
Jun 15, 2009 31.03 31.06 29.95 30.35 28,796,202 -1.19(-3.78%)
Jun 12, 2009 31.60 31.77 30.87 31.54 20,299,756 +0.05(+0.15%)
Jun 11, 2009 30.92 31.82 30.77 31.49 36,969,584 -0.06(-0.20%)
Jun 10, 2009 31.64 31.83 31.09 31.55 19,984,762 +0.03(+0.09%)
Jun 09, 2009 31.42 31.72 30.91 31.52 21,742,870 +0.45(+1.45%)
Jun 08, 2009 30.75 31.31 30.41 31.07 18,835,976 -0.02(-0.07%)
Jun 05, 2009 31.18 31.29 30.74 31.09 23,659,214 +0.08(+0.24%)
Jun 04, 2009 29.96 31.12 29.89 31.02 30,024,784 +1.17(+3.92%)
Jun 03, 2009 30.07 30.07 29.35 29.85 33,569,832 -0.23(-0.75%)
Jun 02, 2009 30.07 30.48 29.85 30.07 19,944,778 -0.34(-1.10%)
Jun 01, 2009 30.20 30.65 29.73 30.41 25,420,080 +0.55(+1.86%)
May 29, 2009 29.66 29.89 29.06 29.85 23,077,782 +0.44(+1.49%)
May 28, 2009 29.37 29.59 28.61 29.42 20,277,860 +0.36(+1.23%)
May 27, 2009 29.59 29.92 28.90 29.06 30,926,072 -0.47(-1.60%)
May 26, 2009 27.79 29.72 27.77 29.53 29,613,658 +1.35(+4.79%)
May 22, 2009 28.41 28.71 28.11 28.18 16,826,746 -0.26(-0.91%)
May 21, 2009 28.64 29.04 27.96 28.44 24,353,490 -0.60(-2.07%)
May 20, 2009 29.04 29.47 28.52 29.04 20,668,876 +0.16(+0.54%)
May 19, 2009 28.48 29.17 28.14 28.88 21,331,380 +0.24(+0.83%)
May 18, 2009 28.02 28.77 27.92 28.64 23,455,256 +0.87(+3.12%)
May 15, 2009 27.53 28.08 27.42 27.78 21,946,844 +0.13(+0.47%)
May 14, 2009 27.43 27.87 27.31 27.65 20,388,806 +0.42(+1.53%)
May 13, 2009 27.66 27.75 27.18 27.23 28,051,978 -0.69(-2.47%)
May 12, 2009 28.62 28.82 27.57 27.92 24,620,758 -0.68(-2.36%)
May 11, 2009 28.38 29.01 27.84 28.60 18,608,706 +0.09(+0.31%)
May 08, 2009 29.22 29.41 28.19 28.51 28,248,204 -0.38(-1.30%)
May 07, 2009 29.85 30.14 28.45 28.88 29,300,996 -0.95(-3.18%)
May 06, 2009 29.94 30.16 29.21 29.83 24,617,330 +0.16(+0.55%)
May 05, 2009 29.66 29.74 29.11 29.67 22,931,812 +0.10(+0.32%)
May 04, 2009 29.31 29.98 29.22 29.57 23,617,164 +0.47(+1.62%)
May 01, 2009 28.86 29.17 28.30 29.10 21,037,692 +0.23(+0.80%)
Apr 30, 2009 29.57 29.72 28.46 28.87 33,306,076 -0.52(-1.76%)
Apr 29, 2009 29.05 29.72 28.65 29.39 26,287,046 +0.57(+1.99%)
Apr 28, 2009 29.08 29.70 28.70 28.82 25,734,924 -0.63(-2.15%)
Apr 27, 2009 28.89 30.42 28.86 29.45 55,970,368 +1.23(+4.38%)
Apr 24, 2009 27.86 28.39 27.29 28.22 27,767,360 +0.43(+1.55%)
Apr 23, 2009 28.04 28.15 27.09 27.79 32,690,582 +0.42(+1.52%)
Apr 22, 2009 27.29 28.04 27.18 27.37 36,527,920 -0.10(-0.37%)
Apr 21, 2009 27.03 27.52 26.80 27.47 26,899,772 +0.44(+1.61%)
Apr 20, 2009 27.36 27.60 26.79 27.03 26,405,576 -0.92(-3.29%)
Apr 17, 2009 28.39 28.49 27.79 27.96 30,310,666 -0.45(-1.58%)
Apr 16, 2009 28.11 28.45 27.80 28.41 27,935,352 +0.50(+1.81%)
Apr 15, 2009 27.51 27.94 27.37 27.90 22,633,270 +0.07(+0.25%)
Apr 14, 2009 27.83 28.08 27.55 27.83 23,220,070 -0.05(-0.20%)
Apr 13, 2009 27.93 28.07 27.64 27.89 19,176,598 -0.53(-1.85%)
Apr 09, 2009 27.81 28.65 27.76 28.41 30,832,362 +0.98(+3.56%)
Apr 08, 2009 27.21 27.64 26.97 27.44 24,073,094 +0.59(+2.19%)
Apr 07, 2009 27.38 27.47 26.61 26.85 23,471,792 -0.89(-3.20%)
Apr 06, 2009 27.59 27.75 27.06 27.74 24,740,876 -0.36(-1.29%)
Apr 03, 2009 28.30 28.30 27.72 28.10 26,933,922 -0.08(-0.29%)
Apr 02, 2009 27.25 28.33 27.10 28.18 50,568,408 +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.