Qualcomm, Inc. (NQ: QCOM )

162.77 -4.85 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 24.80 24.95 23.77 24.16 30,214,040 -0.64(-2.57%)
Feb 25, 2005 23.71 24.88 23.65 24.80 33,655,404 +1.00(+4.20%)
Feb 24, 2005 22.82 23.88 22.78 23.80 32,917,512 +0.93(+4.04%)
Feb 23, 2005 23.29 23.34 22.88 22.88 24,099,472 -0.27(-1.19%)
Feb 22, 2005 22.82 23.48 22.79 23.15 30,889,136 -0.07(-0.29%)
Feb 18, 2005 23.69 23.86 23.19 23.22 24,246,830 -0.48(-2.01%)
Feb 17, 2005 24.12 24.13 23.49 23.69 22,468,548 -0.43(-1.78%)
Feb 16, 2005 24.55 24.61 23.96 24.12 24,190,880 -0.60(-2.41%)
Feb 15, 2005 24.78 25.28 24.49 24.72 27,925,480 -0.19(-0.78%)
Feb 14, 2005 24.24 25.02 24.20 24.91 21,437,712 +0.68(+2.79%)
Feb 11, 2005 23.69 24.29 23.03 24.24 26,911,636 +0.57(+2.41%)
Feb 10, 2005 24.06 24.12 23.66 23.67 15,012,977 -0.25(-1.06%)
Feb 09, 2005 24.35 24.38 23.74 23.92 17,113,988 -0.37(-1.52%)
Feb 08, 2005 24.02 24.42 23.70 24.29 20,835,306 +0.17(+0.72%)
Feb 07, 2005 24.56 25.13 24.04 24.12 22,891,562 -0.65(-2.63%)
Feb 04, 2005 24.22 24.86 24.13 24.77 15,837,431 +0.56(+2.33%)
Feb 03, 2005 24.28 24.53 24.00 24.20 14,214,476 -0.19(-0.77%)
Feb 02, 2005 24.64 24.72 24.14 24.39 16,465,135 -0.29(-1.19%)
Feb 01, 2005 24.89 25.02 24.55 24.69 18,879,332 -0.27(-1.10%)
Jan 31, 2005 24.76 25.08 24.74 24.96 23,203,490 +0.60(+2.45%)
Jan 28, 2005 24.24 24.47 23.89 24.37 22,608,830 +0.14(+0.58%)
Jan 27, 2005 24.73 24.84 23.98 24.22 25,082,898 -0.51(-2.06%)
Jan 26, 2005 24.57 24.91 24.56 24.73 20,193,254 +0.16(+0.65%)
Jan 25, 2005 24.68 24.97 24.53 24.57 24,602,442 +0.08(+0.33%)
Jan 24, 2005 25.34 25.42 24.37 24.49 34,961,492 -0.84(-3.33%)
Jan 21, 2005 25.34 25.65 23.98 25.34 44,548,528 +0.01(+0.05%)
Jan 20, 2005 25.72 25.90 25.16 25.32 76,766,432 -2.21(-8.01%)
Jan 19, 2005 28.48 28.54 27.50 27.53 36,053,136 -1.04(-3.64%)
Jan 18, 2005 28.07 28.80 27.83 28.57 24,441,026 +0.27(+0.97%)
Jan 14, 2005 28.35 28.62 28.22 28.29 13,752,955 +0.07(+0.26%)
Jan 13, 2005 28.74 28.76 28.19 28.22 19,127,902 -0.68(-2.37%)
Jan 12, 2005 29.05 29.06 28.37 28.90 16,929,600 -0.08(-0.28%)
Jan 11, 2005 28.70 29.16 28.68 28.98 16,363,451 +0.06(+0.21%)
Jan 10, 2005 28.83 29.26 28.68 28.92 16,017,549 -0.05(-0.16%)
Jan 07, 2005 29.10 29.30 28.64 28.97 18,255,856 +0.15(+0.51%)
Jan 06, 2005 28.49 29.12 28.45 28.82 21,227,608 +0.46(+1.63%)
Jan 05, 2005 28.25 28.71 28.17 28.36 20,508,838 +0.12(+0.43%)
Jan 04, 2005 28.80 28.96 28.21 28.24 28,166,972 -0.13(-0.45%)
Jan 03, 2005 28.62 29.00 27.96 28.37 20,609,516 -0.05(-0.19%)
Dec 31, 2004 28.71 28.79 28.35 28.42 8,818,669 -0.19(-0.68%)
Dec 30, 2004 28.55 28.81 28.31 28.61 9,495,834 -0.10(-0.35%)
Dec 29, 2004 29.02 29.07 28.49 28.72 17,907,816 -0.45(-1.54%)
Dec 28, 2004 29.37 29.45 29.00 29.16 16,386,095 +0.05(+0.16%)
Dec 27, 2004 30.09 30.10 28.99 29.12 18,786,086 -0.74(-2.49%)
Dec 23, 2004 29.88 30.16 29.77 29.86 13,989,385 +0.07(+0.25%)
Dec 22, 2004 29.20 29.92 29.18 29.79 29,331,908 +0.31(+1.05%)
Dec 21, 2004 28.95 29.66 28.88 29.48 19,468,026 +0.70(+2.42%)
Dec 20, 2004 29.17 29.29 28.72 28.78 16,110,395 -0.28(-0.97%)
Dec 17, 2004 29.42 29.48 28.83 29.06 26,088,256 -0.06(-0.21%)
Dec 16, 2004 29.75 30.00 28.97 29.12 20,210,686 -0.60(-2.01%)
Dec 15, 2004 29.36 29.83 29.19 29.72 18,150,844 +0.20(+0.68%)
Dec 14, 2004 29.24 29.59 29.01 29.52 19,656,898 +0.09(+0.32%)
Dec 13, 2004 29.20 29.49 29.08 29.43 13,984,760 +0.40(+1.39%)
Dec 10, 2004 29.20 29.22 28.78 29.02 14,056,520 -0.09(-0.30%)
Dec 09, 2004 28.75 29.33 28.30 29.11 25,076,910 -0.11(-0.39%)
Dec 08, 2004 28.86 29.32 28.84 29.22 17,529,474 +0.50(+1.73%)
Dec 07, 2004 29.18 29.47 28.66 28.73 19,046,718 -0.32(-1.11%)
Dec 06, 2004 28.97 29.49 28.89 29.05 15,477,538 -0.11(-0.37%)
Dec 03, 2004 29.41 29.88 29.13 29.16 24,277,856 -0.08(-0.27%)
Dec 02, 2004 28.68 29.29 28.55 29.24 21,600,076 +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.