Qualcomm, Inc. (NQ: QCOM )

168.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.90 25.22 24.88 25.10 23,072,814 +0.60(+2.45%)
Jan 28, 2005 24.38 24.61 24.02 24.50 22,481,502 +0.14(+0.58%)
Jan 27, 2005 24.87 24.98 24.11 24.36 24,941,638 -0.51(-2.06%)
Jan 26, 2005 24.71 25.06 24.70 24.87 20,079,530 +0.16(+0.65%)
Jan 25, 2005 24.82 25.11 24.66 24.71 24,463,890 +0.08(+0.33%)
Jan 24, 2005 25.48 25.56 24.50 24.63 34,764,600 -0.85(-3.33%)
Jan 21, 2005 25.49 25.79 24.12 25.48 44,297,644 +0.01(+0.05%)
Jan 20, 2005 25.86 26.05 25.31 25.47 76,334,104 -2.22(-8.01%)
Jan 19, 2005 28.64 28.70 27.66 27.68 35,850,096 -1.04(-3.64%)
Jan 18, 2005 28.23 28.97 27.99 28.73 24,303,380 +0.28(+0.97%)
Jan 14, 2005 28.51 28.78 28.38 28.45 13,675,502 +0.07(+0.26%)
Jan 13, 2005 28.90 28.93 28.35 28.38 19,020,178 -0.69(-2.37%)
Jan 12, 2005 29.22 29.23 28.53 29.07 16,834,258 -0.08(-0.28%)
Jan 11, 2005 28.86 29.32 28.84 29.15 16,271,297 +0.06(+0.21%)
Jan 10, 2005 28.99 29.42 28.84 29.09 15,927,343 -0.05(-0.16%)
Jan 07, 2005 29.26 29.46 28.80 29.13 18,153,044 +0.15(+0.51%)
Jan 06, 2005 28.65 29.28 28.62 28.99 21,108,060 +0.47(+1.63%)
Jan 05, 2005 28.41 28.87 28.33 28.52 20,393,338 +0.12(+0.43%)
Jan 04, 2005 28.97 29.12 28.37 28.40 28,008,344 -0.13(-0.45%)
Jan 03, 2005 28.78 29.17 28.12 28.53 20,493,450 -0.05(-0.19%)
Dec 31, 2004 28.87 28.95 28.51 28.58 8,769,004 -0.20(-0.68%)
Dec 30, 2004 28.71 28.97 28.47 28.78 9,442,356 -0.10(-0.35%)
Dec 29, 2004 29.19 29.24 28.65 28.88 17,806,964 -0.45(-1.54%)
Dec 28, 2004 29.53 29.62 29.16 29.33 16,293,813 +0.05(+0.16%)
Dec 27, 2004 30.26 30.27 29.15 29.28 18,680,290 -0.75(-2.49%)
Dec 23, 2004 30.05 30.33 29.94 30.03 13,910,601 +0.07(+0.25%)
Dec 22, 2004 29.37 30.08 29.35 29.96 29,166,720 +0.31(+1.05%)
Dec 21, 2004 29.11 29.83 29.04 29.65 19,358,388 +0.70(+2.42%)
Dec 20, 2004 29.34 29.46 28.88 28.95 16,019,666 -0.28(-0.97%)
Dec 17, 2004 29.59 29.65 28.99 29.23 25,941,336 -0.06(-0.21%)
Dec 16, 2004 29.92 30.17 29.13 29.29 20,096,866 -0.60(-2.01%)
Dec 15, 2004 29.53 30.00 29.36 29.89 18,048,622 +0.20(+0.68%)
Dec 14, 2004 29.40 29.76 29.17 29.69 19,546,198 +0.09(+0.32%)
Dec 13, 2004 29.37 29.66 29.25 29.59 13,906,002 +0.40(+1.39%)
Dec 10, 2004 29.36 29.38 28.95 29.19 13,977,358 -0.09(-0.30%)
Dec 09, 2004 28.91 29.50 28.46 29.28 24,935,684 -0.11(-0.39%)
Dec 08, 2004 29.02 29.48 29.01 29.39 17,430,754 +0.50(+1.73%)
Dec 07, 2004 29.34 29.63 28.82 28.89 18,939,454 -0.32(-1.11%)
Dec 06, 2004 29.13 29.66 29.05 29.22 15,390,373 -0.11(-0.37%)
Dec 03, 2004 29.57 30.05 29.30 29.32 24,141,132 -0.08(-0.28%)
Dec 02, 2004 28.84 29.46 28.72 29.40 21,478,432 +0.38(+1.30%)
Dec 01, 2004 28.09 29.11 28.08 29.03 25,587,674 +0.97(+3.46%)
Nov 30, 2004 27.91 28.27 27.89 28.06 15,778,452 +0.02(+0.07%)
Nov 29, 2004 27.87 28.50 27.75 28.04 15,569,875 +0.13(+0.46%)
Nov 26, 2004 28.04 28.24 27.91 27.91 3,934,191 -0.18(-0.62%)
Nov 24, 2004 27.67 28.16 27.57 28.08 13,670,277 +0.63(+2.28%)
Nov 23, 2004 27.64 27.78 27.11 27.46 14,842,524 -0.18(-0.63%)
Nov 22, 2004 26.91 27.71 26.63 27.63 15,735,876 +0.59(+2.17%)
Nov 19, 2004 28.00 28.04 27.04 27.04 14,579,503 -0.75(-2.72%)
Nov 18, 2004 27.50 27.97 27.23 27.80 16,448,837 +0.29(+1.05%)
Nov 17, 2004 27.08 27.73 26.96 27.51 22,182,194 +0.79(+2.95%)
Nov 16, 2004 26.83 27.00 26.57 26.72 16,240,705 -0.37(-1.37%)
Nov 15, 2004 27.14 27.42 26.84 27.09 18,705,212 -0.01(-0.02%)
Nov 12, 2004 27.03 27.16 26.64 27.10 20,264,498 +0.07(+0.27%)
Nov 11, 2004 26.55 27.03 26.38 27.02 18,747,046 +0.84(+3.22%)
Nov 10, 2004 26.18 26.57 26.05 26.18 20,811,606 -0.11(-0.41%)
Nov 09, 2004 26.15 26.41 26.02 26.29 22,545,054 +0.23(+0.88%)
Nov 08, 2004 25.58 26.12 25.46 26.06 17,825,062 +0.26(+1.02%)
Nov 05, 2004 25.91 26.15 25.58 25.80 32,953,008 +0.13(+0.53%)
Nov 04, 2004 25.80 26.12 25.52 25.66 60,084,096 -1.21(-4.51%)
Nov 03, 2004 27.68 27.83 26.46 26.88 40,153,084 -0.68(-2.47%)
Nov 02, 2004 27.37 27.68 27.14 27.56 23,940,416 +0.22(+0.79%)
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.