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 (%)
Feb 27, 2009 23.14 23.71 23.09 23.17 36,104,264 -0.16(-0.68%)
Feb 26, 2009 23.74 24.51 23.26 23.33 35,708,128 -0.19(-0.80%)
Feb 25, 2009 23.62 24.07 22.95 23.51 30,375,988 -0.39(-1.62%)
Feb 24, 2009 22.99 24.05 22.91 23.90 37,071,096 +1.18(+5.22%)
Feb 23, 2009 23.44 23.74 22.64 22.72 29,254,868 -0.89(-3.79%)
Feb 20, 2009 23.22 23.95 23.17 23.61 32,815,016 +0.16(+0.68%)
Feb 19, 2009 24.05 24.32 23.41 23.45 29,386,762 -0.33(-1.40%)
Feb 18, 2009 24.25 24.38 23.56 23.78 33,485,342 -0.28(-1.15%)
Feb 17, 2009 24.39 24.63 23.63 24.06 32,159,782 -0.67(-2.69%)
Feb 13, 2009 24.50 25.20 24.50 24.73 26,320,166 +0.10(+0.39%)
Feb 12, 2009 24.03 24.81 23.65 24.63 37,626,176 +0.64(+2.69%)
Feb 11, 2009 24.11 24.64 23.51 23.98 30,971,078 -0.28(-1.17%)
Feb 10, 2009 25.13 25.40 24.04 24.27 35,530,880 -1.13(-4.45%)
Feb 09, 2009 25.11 25.57 24.95 25.40 24,319,610 +0.23(+0.91%)
Feb 06, 2009 24.44 25.38 23.99 25.17 39,544,688 +0.89(+3.65%)
Feb 05, 2009 23.26 24.55 22.91 24.28 43,898,792 +0.84(+3.58%)
Feb 04, 2009 23.77 24.22 23.34 23.44 29,422,250 -0.27(-1.14%)
Feb 03, 2009 24.02 24.30 23.13 23.71 46,865,560 -0.74(-3.03%)
Feb 02, 2009 23.67 24.66 23.44 24.46 26,726,684 +0.51(+2.14%)
Jan 30, 2009 24.14 24.30 23.79 23.94 30,003,466 -0.40(-1.65%)
Jan 29, 2009 23.84 24.38 23.40 24.35 58,123,900 -1.17(-4.59%)
Jan 28, 2009 25.00 25.69 24.95 25.52 44,481,760 +0.82(+3.34%)
Jan 27, 2009 25.42 25.52 24.41 24.69 35,588,340 -0.66(-2.60%)
Jan 26, 2009 25.13 25.65 24.85 25.35 32,173,188 +0.01(+0.03%)
Jan 23, 2009 24.60 25.79 24.56 25.34 34,905,912 +0.35(+1.41%)
Jan 22, 2009 23.98 25.49 23.98 24.99 40,125,648 +0.13(+0.53%)
Jan 21, 2009 24.14 24.86 24.03 24.86 29,468,596 +1.20(+5.07%)
Jan 20, 2009 24.75 25.02 23.62 23.66 30,409,898 -1.30(-5.22%)
Jan 16, 2009 24.50 25.21 24.19 24.96 42,278,980 +0.85(+3.51%)
Jan 15, 2009 23.24 24.38 23.07 24.12 33,102,480 +0.72(+3.08%)
Jan 14, 2009 23.76 24.16 23.28 23.40 22,774,600 -0.96(-3.93%)
Jan 13, 2009 24.23 24.81 23.92 24.35 23,381,642 +0.19(+0.80%)
Jan 12, 2009 24.25 24.62 23.79 24.16 20,058,606 -0.10(-0.40%)
Jan 09, 2009 24.64 24.89 23.22 24.25 23,044,598 -0.19(-0.79%)
Jan 08, 2009 24.51 24.66 23.90 24.45 23,596,220 -0.19(-0.76%)
Jan 07, 2009 25.29 25.42 24.34 24.64 24,125,268 -1.11(-4.31%)
Jan 06, 2009 25.57 26.13 25.19 25.75 23,820,596 +0.49(+1.92%)
Jan 05, 2009 25.36 25.57 24.98 25.26 23,956,018 -0.42(-1.62%)
Jan 02, 2009 24.71 25.73 24.50 25.68 21,294,560 +0.85(+3.41%)
Dec 31, 2008 24.25 25.16 24.19 24.83 21,719,670 +0.62(+2.55%)
Dec 30, 2008 23.70 24.32 23.56 24.21 17,387,924 +0.58(+2.46%)
Dec 29, 2008 23.86 24.16 23.31 23.63 18,821,396 -0.23(-0.96%)
Dec 26, 2008 23.48 23.96 23.48 23.86 11,944,616 +0.19(+0.79%)
Dec 24, 2008 23.60 23.97 23.40 23.67 7,831,252 -0.01(-0.06%)
Dec 23, 2008 23.91 24.22 23.56 23.69 20,258,358 -0.44(-1.81%)
Dec 22, 2008 24.19 24.25 23.44 24.12 23,126,062 -0.15(-0.63%)
Dec 19, 2008 23.87 24.32 23.76 24.28 34,009,236 +0.63(+2.67%)
Dec 18, 2008 24.16 24.23 23.45 23.65 25,567,824 -0.68(-2.79%)
Dec 17, 2008 24.71 25.12 24.08 24.32 28,914,864 -0.67(-2.66%)
Dec 16, 2008 23.61 25.21 23.59 24.99 40,374,828 +1.56(+6.65%)
Dec 15, 2008 23.49 23.84 22.78 23.43 26,000,178 -0.08(-0.32%)
Dec 12, 2008 22.02 23.76 21.96 23.51 28,467,044 +0.92(+4.08%)
Dec 11, 2008 23.53 23.90 22.45 22.58 28,608,354 -1.30(-5.45%)
Dec 10, 2008 23.64 24.22 23.28 23.89 29,964,384 +0.69(+2.96%)
Dec 09, 2008 22.81 23.81 22.47 23.20 29,647,386 -0.03(-0.15%)
Dec 08, 2008 22.39 23.64 22.29 23.24 42,325,388 +1.13(+5.11%)
Dec 05, 2008 20.78 22.18 20.33 22.11 38,972,592 +1.26(+6.05%)
Dec 04, 2008 20.78 21.60 20.51 20.85 31,724,150 -0.15(-0.73%)
Dec 03, 2008 20.48 21.18 20.45 21.00 36,801,312 -0.17(-0.79%)
Dec 02, 2008 21.34 21.65 20.71 21.16 29,779,876 +0.40(+1.94%)
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.