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 (%)
Feb 28, 2005 24.93 25.08 23.89 24.29 30,058,704 -0.64(-2.57%)
Feb 25, 2005 23.83 25.01 23.77 24.93 33,482,376 +1.00(+4.20%)
Feb 24, 2005 22.93 24.00 22.90 23.93 32,748,276 +0.93(+4.04%)
Feb 23, 2005 23.41 23.46 23.00 23.00 23,975,572 -0.28(-1.19%)
Feb 22, 2005 22.93 23.60 22.91 23.27 30,730,328 -0.07(-0.29%)
Feb 18, 2005 23.82 23.99 23.31 23.34 24,122,172 -0.48(-2.01%)
Feb 17, 2005 24.25 24.26 23.61 23.82 22,353,032 -0.43(-1.78%)
Feb 16, 2005 24.68 24.74 24.09 24.25 24,066,510 -0.60(-2.41%)
Feb 15, 2005 24.91 25.41 24.62 24.85 27,781,910 -0.20(-0.78%)
Feb 14, 2005 24.36 25.14 24.32 25.04 21,327,496 +0.68(+2.79%)
Feb 11, 2005 23.82 24.42 23.15 24.36 26,773,278 +0.57(+2.41%)
Feb 10, 2005 24.19 24.25 23.78 23.79 14,935,792 -0.26(-1.06%)
Feb 09, 2005 24.47 24.50 23.86 24.05 17,026,002 -0.37(-1.52%)
Feb 08, 2005 24.14 24.55 23.82 24.42 20,728,188 +0.18(+0.72%)
Feb 07, 2005 24.69 25.26 24.17 24.24 22,773,872 -0.65(-2.63%)
Feb 04, 2005 24.35 24.99 24.26 24.90 15,756,008 +0.57(+2.33%)
Feb 03, 2005 24.40 24.66 24.13 24.33 14,141,397 -0.19(-0.77%)
Feb 02, 2005 24.77 24.85 24.26 24.52 16,380,484 -0.30(-1.19%)
Feb 01, 2005 25.02 25.14 24.68 24.81 18,782,270 -0.28(-1.10%)
Jan 31, 2005 24.89 25.21 24.87 25.09 23,084,196 +0.60(+2.45%)
Jan 28, 2005 24.36 24.60 24.01 24.49 22,492,592 +0.14(+0.58%)
Jan 27, 2005 24.86 24.97 24.10 24.35 24,953,942 -0.51(-2.06%)
Jan 26, 2005 24.70 25.04 24.69 24.86 20,089,436 +0.16(+0.65%)
Jan 25, 2005 24.81 25.10 24.65 24.70 24,475,956 +0.08(+0.33%)
Jan 24, 2005 25.47 25.55 24.49 24.62 34,781,748 -0.85(-3.33%)
Jan 21, 2005 25.47 25.78 24.11 25.47 44,319,496 +0.01(+0.05%)
Jan 20, 2005 25.85 26.03 25.29 25.45 76,371,760 -2.22(-8.01%)
Jan 19, 2005 28.63 28.69 27.64 27.67 35,867,780 -1.04(-3.64%)
Jan 18, 2005 28.22 28.95 27.97 28.72 24,315,370 +0.28(+0.97%)
Jan 14, 2005 28.50 28.77 28.37 28.44 13,682,248 +0.07(+0.26%)
Jan 13, 2005 28.88 28.91 28.33 28.37 19,029,560 -0.69(-2.37%)
Jan 12, 2005 29.20 29.21 28.52 29.05 16,842,562 -0.08(-0.28%)
Jan 11, 2005 28.85 29.31 28.82 29.13 16,279,323 +0.06(+0.21%)
Jan 10, 2005 28.98 29.41 28.83 29.07 15,935,200 -0.05(-0.16%)
Jan 07, 2005 29.25 29.45 28.79 29.12 18,161,998 +0.15(+0.51%)
Jan 06, 2005 28.63 29.27 28.60 28.97 21,118,474 +0.46(+1.63%)
Jan 05, 2005 28.39 28.86 28.31 28.51 20,403,398 +0.12(+0.43%)
Jan 04, 2005 28.95 29.11 28.35 28.39 28,022,160 -0.13(-0.45%)
Jan 03, 2005 28.77 29.15 28.10 28.51 20,503,560 -0.05(-0.19%)
Dec 31, 2004 28.86 28.94 28.50 28.57 8,773,330 -0.20(-0.68%)
Dec 30, 2004 28.70 28.96 28.45 28.76 9,447,014 -0.10(-0.35%)
Dec 29, 2004 29.17 29.22 28.63 28.86 17,815,748 -0.45(-1.54%)
Dec 28, 2004 29.52 29.60 29.15 29.32 16,301,851 +0.05(+0.16%)
Dec 27, 2004 30.25 30.26 29.14 29.27 18,689,504 -0.75(-2.49%)
Dec 23, 2004 30.04 30.31 29.93 30.02 13,917,463 +0.07(+0.25%)
Dec 22, 2004 29.36 30.07 29.34 29.94 29,181,108 +0.31(+1.05%)
Dec 21, 2004 29.10 29.81 29.03 29.63 19,367,938 +0.70(+2.42%)
Dec 20, 2004 29.32 29.44 28.87 28.93 16,027,568 -0.28(-0.97%)
Dec 17, 2004 29.57 29.63 28.98 29.21 25,954,132 -0.06(-0.21%)
Dec 16, 2004 29.90 30.15 29.12 29.27 20,106,778 -0.60(-2.01%)
Dec 15, 2004 29.51 29.98 29.34 29.87 18,057,526 +0.20(+0.68%)
Dec 14, 2004 29.39 29.75 29.16 29.67 19,555,838 +0.09(+0.32%)
Dec 13, 2004 29.36 29.65 29.23 29.58 13,912,862 +0.40(+1.39%)
Dec 10, 2004 29.35 29.37 28.93 29.17 13,984,253 -0.09(-0.30%)
Dec 09, 2004 28.90 29.48 28.45 29.26 24,947,984 -0.11(-0.39%)
Dec 08, 2004 29.01 29.47 28.99 29.38 17,439,352 +0.50(+1.73%)
Dec 07, 2004 29.33 29.62 28.80 28.88 18,948,796 -0.32(-1.11%)
Dec 06, 2004 29.12 29.65 29.04 29.20 15,397,965 -0.11(-0.37%)
Dec 03, 2004 29.56 30.04 29.28 29.31 24,153,040 -0.08(-0.27%)
Dec 02, 2004 28.82 29.44 28.70 29.39 21,489,026 +0.38(+1.30%)
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.