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 29, 2006 25.79 25.84 25.07 25.19 24,337,232 -0.46(-1.81%)
Sep 28, 2006 26.44 26.49 25.47 25.65 33,992,712 -0.77(-2.91%)
Sep 27, 2006 26.67 26.88 26.20 26.42 26,609,512 -0.21(-0.78%)
Sep 26, 2006 26.81 27.23 26.49 26.63 22,895,552 -0.17(-0.62%)
Sep 25, 2006 26.47 27.01 25.99 26.80 22,240,814 +0.56(+2.14%)
Sep 22, 2006 26.68 26.69 26.05 26.24 18,208,828 -0.43(-1.61%)
Sep 21, 2006 26.50 27.18 26.48 26.67 33,403,258 +0.26(+0.97%)
Sep 20, 2006 25.64 26.47 25.52 26.41 29,100,212 +0.70(+2.72%)
Sep 19, 2006 25.57 25.85 25.43 25.71 20,148,882 +0.35(+1.37%)
Sep 18, 2006 25.58 26.08 25.29 25.36 28,420,854 -0.15(-0.57%)
Sep 15, 2006 26.06 26.20 25.50 25.51 39,697,960 -0.27(-1.05%)
Sep 14, 2006 25.72 26.06 25.65 25.78 21,953,700 -0.07(-0.27%)
Sep 13, 2006 26.22 26.29 25.83 25.85 23,414,218 -0.24(-0.93%)
Sep 12, 2006 25.92 26.40 25.87 26.09 31,617,846 +0.58(+2.28%)
Sep 11, 2006 25.05 25.72 24.94 25.51 19,849,022 +0.19(+0.74%)
Sep 08, 2006 25.71 25.80 25.15 25.32 24,362,718 -0.30(-1.16%)
Sep 07, 2006 26.22 26.33 25.57 25.62 26,372,390 -0.74(-2.81%)
Sep 06, 2006 27.10 27.37 26.20 26.36 28,020,168 -0.80(-2.93%)
Sep 05, 2006 26.58 27.26 26.01 27.16 23,374,916 +0.58(+2.19%)
Sep 01, 2006 26.56 26.89 26.40 26.58 19,739,156 +0.47(+1.80%)
Aug 31, 2006 26.47 26.51 26.00 26.11 12,340,039 -0.17(-0.63%)
Aug 30, 2006 26.09 26.68 26.06 26.27 16,890,352 +0.22(+0.85%)
Aug 29, 2006 25.81 26.11 25.40 26.05 15,819,327 +0.28(+1.10%)
Aug 28, 2006 25.95 26.09 25.65 25.77 15,069,004 -0.14(-0.54%)
Aug 25, 2006 25.60 26.22 25.50 25.90 15,077,121 +0.08(+0.30%)
Aug 24, 2006 25.64 25.93 25.44 25.83 12,648,967 +0.43(+1.69%)
Aug 23, 2006 26.08 26.33 25.27 25.40 17,206,238 -0.60(-2.29%)
Aug 22, 2006 25.75 26.44 25.67 25.99 20,915,322 +0.28(+1.11%)
Aug 21, 2006 25.64 25.90 25.38 25.71 18,800,000 -0.15(-0.59%)
Aug 18, 2006 25.85 26.24 25.29 25.86 19,919,426 +0.08(+0.32%)
Aug 17, 2006 26.12 26.33 25.64 25.78 24,031,004 -0.44(-1.67%)
Aug 16, 2006 25.14 26.22 25.09 26.22 39,106,640 +1.65(+6.71%)
Aug 15, 2006 23.86 24.67 23.63 24.57 32,559,456 +1.29(+5.54%)
Aug 14, 2006 23.60 23.87 23.22 23.28 17,654,738 +0.19(+0.84%)
Aug 11, 2006 23.29 23.47 22.97 23.08 12,617,756 -0.41(-1.74%)
Aug 10, 2006 23.11 23.56 22.70 23.49 20,924,104 +0.26(+1.10%)
Aug 09, 2006 23.73 24.37 23.16 23.24 25,609,760 -0.23(-0.97%)
Aug 08, 2006 23.55 23.98 23.13 23.46 28,269,934 -0.51(-2.14%)
Aug 07, 2006 24.46 24.62 23.87 23.98 19,396,916 -0.49(-2.01%)
Aug 04, 2006 24.56 24.93 24.15 24.47 23,232,424 +0.31(+1.29%)
Aug 03, 2006 23.65 24.44 23.62 24.16 19,961,628 +0.34(+1.43%)
Aug 02, 2006 23.91 24.08 23.42 23.82 18,347,968 -0.08(-0.32%)
Aug 01, 2006 24.20 24.23 23.56 23.89 23,720,270 -0.54(-2.21%)
Jul 31, 2006 24.66 24.75 24.39 24.44 15,363,865 -0.37(-1.48%)
Jul 28, 2006 24.22 24.93 24.10 24.80 22,502,500 +0.88(+3.68%)
Jul 27, 2006 24.38 24.66 23.91 23.92 23,752,706 -0.32(-1.32%)
Jul 26, 2006 23.83 24.44 23.52 24.24 30,626,276 +0.49(+2.04%)
Jul 25, 2006 24.46 24.73 23.74 23.76 23,491,890 -0.76(-3.11%)
Jul 24, 2006 23.95 24.66 23.80 24.52 23,288,528 +0.65(+2.73%)
Jul 21, 2006 24.35 24.36 23.64 23.87 37,432,816 -0.98(-3.93%)
Jul 20, 2006 25.13 25.83 24.66 24.84 52,896,896 -0.61(-2.40%)
Jul 19, 2006 25.92 26.19 25.24 25.45 48,208,892 -0.46(-1.79%)
Jul 18, 2006 25.47 25.99 25.11 25.92 20,635,446 +0.58(+2.30%)
Jul 17, 2006 25.63 25.91 25.15 25.34 20,988,928 +0.13(+0.52%)
Jul 14, 2006 25.29 25.70 24.76 25.20 23,799,510 -0.13(-0.52%)
Jul 13, 2006 25.76 26.23 25.33 25.34 22,370,330 -0.69(-2.64%)
Jul 12, 2006 26.87 27.05 25.77 26.02 20,316,196 -0.91(-3.40%)
Jul 11, 2006 26.03 27.03 25.91 26.94 29,783,968 +0.74(+2.83%)
Jul 10, 2006 26.44 26.49 25.71 26.20 21,082,180 -0.14(-0.53%)
Jul 07, 2006 26.44 26.69 26.08 26.33 18,255,650 -0.33(-1.22%)
Jul 06, 2006 26.46 26.78 26.27 26.66 19,759,206 +0.21(+0.79%)
Jul 05, 2006 27.29 27.31 26.28 26.45 27,235,782 -0.89(-3.27%)
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.