Qualcomm, Inc. (NQ: QCOM )

168.27 +1.32 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 30.84 31.09 30.60 30.64 17,051,458 -0.05(-0.15%)
Nov 29, 2005 31.12 31.34 30.64 30.68 18,182,760 -0.34(-1.09%)
Nov 28, 2005 31.16 31.19 30.70 31.02 18,591,196 -0.09(-0.30%)
Nov 25, 2005 31.10 31.15 30.95 31.11 5,415,310 +0.11(+0.37%)
Nov 23, 2005 30.91 31.19 30.83 31.00 16,909,812 +0.05(+0.17%)
Nov 22, 2005 30.96 31.15 30.64 30.95 18,612,680 -0.10(-0.33%)
Nov 21, 2005 30.76 31.19 30.69 31.05 16,514,973 +0.10(+0.33%)
Nov 18, 2005 31.03 31.21 30.53 30.95 28,687,666 +0.27(+0.88%)
Nov 17, 2005 30.48 30.76 30.29 30.68 19,991,932 +0.39(+1.29%)
Nov 16, 2005 30.42 30.48 30.09 30.29 15,440,432 +0.01(+0.02%)
Nov 15, 2005 30.73 30.84 30.00 30.28 20,242,616 -0.40(-1.30%)
Nov 14, 2005 30.48 30.99 30.42 30.68 12,572,428 +0.07(+0.24%)
Nov 11, 2005 30.72 31.09 30.47 30.60 18,543,658 -0.16(-0.53%)
Nov 10, 2005 30.30 30.77 29.85 30.76 19,367,972 +0.67(+2.22%)
Nov 09, 2005 30.46 30.78 29.97 30.10 19,139,840 -0.42(-1.37%)
Nov 08, 2005 29.86 30.64 29.83 30.51 23,173,870 +0.44(+1.46%)
Nov 07, 2005 30.20 30.49 29.89 30.08 20,992,568 -0.11(-0.36%)
Nov 04, 2005 29.92 30.24 29.27 30.18 28,452,812 +0.53(+1.77%)
Nov 03, 2005 28.77 29.96 28.65 29.66 65,927,384 +2.45(+9.01%)
Nov 02, 2005 26.56 27.38 26.36 27.21 40,988,704 +0.60(+2.25%)
Nov 01, 2005 26.86 26.86 26.33 26.61 37,519,128 -0.18(-0.68%)
Oct 31, 2005 27.36 27.56 26.29 26.79 58,139,060 -0.88(-3.19%)
Oct 28, 2005 27.09 27.85 26.73 27.67 60,448,120 -1.33(-4.60%)
Oct 27, 2005 30.02 30.08 28.91 29.01 27,508,892 -1.21(-4.01%)
Oct 26, 2005 30.32 30.99 30.00 30.22 23,607,796 -0.21(-0.69%)
Oct 25, 2005 30.42 30.72 30.01 30.43 18,207,696 -0.36(-1.18%)
Oct 24, 2005 30.31 30.79 30.05 30.79 21,651,324 +0.47(+1.56%)
Oct 21, 2005 29.91 30.43 29.55 30.32 34,460,908 +1.11(+3.81%)
Oct 20, 2005 29.58 30.12 29.03 29.21 26,429,698 -0.45(-1.52%)
Oct 19, 2005 28.63 29.75 28.42 29.66 28,338,282 +1.06(+3.70%)
Oct 18, 2005 28.42 28.84 28.20 28.60 17,737,158 +0.18(+0.62%)
Oct 17, 2005 28.23 28.56 28.00 28.43 14,617,968 +0.18(+0.62%)
Oct 14, 2005 28.37 28.59 27.87 28.25 22,268,464 +0.15(+0.55%)
Oct 13, 2005 28.41 28.59 27.91 28.10 30,023,648 -0.44(-1.53%)
Oct 12, 2005 29.11 29.56 28.47 28.53 26,602,572 -0.75(-2.55%)
Oct 11, 2005 29.42 29.57 29.05 29.28 15,123,497 -0.15(-0.50%)
Oct 10, 2005 29.54 30.01 29.32 29.43 13,735,947 -0.16(-0.55%)
Oct 07, 2005 30.12 30.25 29.42 29.59 15,986,472 -0.16(-0.52%)
Oct 06, 2005 30.37 30.64 29.41 29.75 27,243,848 -0.67(-2.21%)
Oct 05, 2005 30.63 31.09 30.42 30.42 19,393,972 -0.31(-1.01%)
Oct 04, 2005 30.25 31.18 30.18 30.73 25,677,362 +0.38(+1.24%)
Oct 03, 2005 30.27 30.50 30.13 30.35 22,317,602 +0.20(+0.67%)
Sep 30, 2005 30.26 30.33 29.88 30.15 17,984,502 -0.16(-0.53%)
Sep 29, 2005 29.91 30.35 29.79 30.31 28,148,106 +0.32(+1.08%)
Sep 28, 2005 29.96 30.22 29.74 29.99 19,903,642 +0.11(+0.36%)
Sep 27, 2005 30.01 30.21 29.70 29.88 14,742,975 -0.03(-0.11%)
Sep 26, 2005 30.24 30.31 29.75 29.91 19,318,178 -0.24(-0.80%)
Sep 23, 2005 30.16 30.27 29.53 30.16 20,940,404 +0.51(+1.73%)
Sep 22, 2005 29.65 30.00 29.43 29.65 22,193,090 +0.18(+0.62%)
Sep 21, 2005 29.44 29.94 29.14 29.46 34,529,908 +0.21(+0.71%)
Sep 20, 2005 29.19 29.96 29.17 29.25 36,085,456 +0.48(+1.66%)
Sep 19, 2005 29.09 29.17 28.53 28.78 15,267,938 -0.41(-1.41%)
Sep 16, 2005 28.55 29.21 28.43 29.19 29,499,094 +0.72(+2.53%)
Sep 15, 2005 28.48 28.63 28.29 28.47 12,889,625 +0.12(+0.43%)
Sep 14, 2005 28.78 28.94 28.17 28.34 18,543,308 -0.53(-1.82%)
Sep 13, 2005 28.67 29.32 28.59 28.87 19,854,424 +0.20(+0.70%)
Sep 12, 2005 28.62 28.77 28.46 28.67 14,145,670 -0.18(-0.61%)
Sep 09, 2005 28.18 28.94 27.87 28.84 28,233,894 +0.72(+2.56%)
Sep 08, 2005 27.64 28.28 27.42 28.12 25,080,910 +0.77(+2.81%)
Sep 07, 2005 27.25 27.52 27.21 27.35 14,119,917 +0.03(+0.12%)
Sep 06, 2005 26.98 27.47 26.96 27.32 13,969,517 +0.40(+1.48%)
Sep 02, 2005 26.94 27.19 26.86 26.92 10,045,657 -0.03(-0.10%)
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.