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 (%)
May 28, 2004 11.20 11.27 11.12 11.24 14,640,383 +0.05(+0.40%)
May 27, 2004 11.23 11.27 11.11 11.20 24,839,830 +0.04(+0.34%)
May 26, 2004 11.19 11.22 11.09 11.16 22,057,648 -0.06(-0.49%)
May 25, 2004 10.99 11.25 10.92 11.22 34,796,816 +0.23(+2.06%)
May 24, 2004 10.99 11.11 10.96 10.99 24,572,020 +0.03(+0.23%)
May 21, 2004 10.86 10.96 10.81 10.96 22,798,748 +0.20(+1.87%)
May 20, 2004 10.70 10.86 10.68 10.76 21,520,536 +0.11(+1.01%)
May 19, 2004 10.84 10.96 10.64 10.66 33,826,380 -0.08(-0.72%)
May 18, 2004 10.60 10.77 10.57 10.73 20,293,620 +0.24(+2.33%)
May 17, 2004 10.42 10.59 10.36 10.49 26,128,778 -0.18(-1.71%)
May 14, 2004 10.83 10.93 10.65 10.67 24,363,558 -0.14(-1.27%)
May 13, 2004 10.61 10.82 10.61 10.81 28,790,774 +0.10(+0.89%)
May 12, 2004 10.82 10.86 10.45 10.71 52,062,216 -0.14(-1.27%)
May 11, 2004 10.71 10.93 10.71 10.85 28,927,064 +0.18(+1.71%)
May 10, 2004 10.47 10.72 10.44 10.67 34,281,776 +0.06(+0.60%)
May 07, 2004 10.66 10.81 10.60 10.60 24,621,228 -0.11(-1.03%)
May 06, 2004 10.79 10.84 10.60 10.71 21,845,606 -0.18(-1.69%)
May 05, 2004 10.80 10.97 10.71 10.90 21,230,658 +0.06(+0.56%)
May 04, 2004 10.68 11.04 10.65 10.84 27,870,140 +0.11(+1.05%)
May 03, 2004 10.49 10.76 10.45 10.73 24,127,658 +0.25(+2.43%)
Apr 30, 2004 10.77 10.83 10.41 10.47 34,512,308 -0.33(-3.03%)
Apr 29, 2004 10.87 11.10 10.61 10.80 28,102,162 -0.12(-1.08%)
Apr 28, 2004 11.05 11.07 10.78 10.92 26,891,948 -0.12(-1.06%)
Apr 27, 2004 11.14 11.21 10.99 11.03 23,379,698 -0.06(-0.51%)
Apr 26, 2004 11.14 11.24 11.04 11.09 17,761,056 -0.14(-1.24%)
Apr 23, 2004 11.40 11.42 11.15 11.23 28,437,372 -0.15(-1.33%)
Apr 22, 2004 11.30 11.57 11.13 11.38 41,204,576 +0.34(+3.10%)
Apr 21, 2004 11.05 11.17 10.91 11.04 37,607,628 +0.24(+2.19%)
Apr 20, 2004 11.18 11.20 10.79 10.80 23,271,740 -0.36(-3.24%)
Apr 19, 2004 10.83 11.17 10.83 11.16 20,749,912 +0.29(+2.67%)
Apr 16, 2004 11.12 11.14 10.86 10.87 27,052,692 -0.20(-1.79%)
Apr 15, 2004 11.35 11.35 10.99 11.07 22,133,994 -0.22(-1.93%)
Apr 14, 2004 11.14 11.36 11.11 11.29 17,534,102 +0.03(+0.28%)
Apr 13, 2004 11.46 11.46 11.19 11.26 18,515,278 -0.17(-1.48%)
Apr 12, 2004 11.31 11.46 11.28 11.43 15,361,203 +0.13(+1.16%)
Apr 08, 2004 11.56 11.63 11.19 11.30 28,287,960 -0.18(-1.56%)
Apr 07, 2004 11.48 11.57 11.39 11.48 20,279,604 +0.02(+0.21%)
Apr 06, 2004 11.33 11.53 11.31 11.45 26,020,222 -0.15(-1.27%)
Apr 05, 2004 11.35 11.60 11.34 11.60 23,608,738 +0.16(+1.41%)
Apr 02, 2004 11.37 11.45 11.12 11.44 28,850,718 +0.33(+2.93%)
Apr 01, 2004 10.98 11.12 10.93 11.11 26,837,072 +0.00(+0.00%)
Mar 31, 2004 10.91 11.23 10.91 11.11 31,812,136 +0.12(+1.08%)
Mar 30, 2004 10.94 11.03 10.89 10.99 21,905,252 -0.01(-0.05%)
Mar 29, 2004 10.61 11.05 10.54 11.00 47,387,172 +0.65(+6.23%)
Mar 26, 2004 10.46 10.49 10.35 10.35 21,631,776 -0.19(-1.84%)
Mar 25, 2004 10.54 10.58 10.37 10.55 31,350,180 +0.12(+1.14%)
Mar 24, 2004 10.33 10.49 10.28 10.43 25,873,196 +0.10(+1.01%)
Mar 23, 2004 10.51 10.56 10.26 10.33 33,678,160 -0.12(-1.16%)
Mar 22, 2004 10.61 10.72 10.31 10.45 41,246,624 -0.34(-3.18%)
Mar 19, 2004 10.85 10.94 10.79 10.79 24,433,642 -0.08(-0.72%)
Mar 18, 2004 10.85 10.93 10.65 10.87 31,399,686 +0.02(+0.17%)
Mar 17, 2004 10.85 10.90 10.77 10.85 24,049,522 +0.10(+0.92%)
Mar 16, 2004 10.54 10.79 10.54 10.75 30,916,852 +0.22(+2.09%)
Mar 15, 2004 10.49 10.71 10.45 10.53 34,362,596 -0.03(-0.32%)
Mar 12, 2004 10.44 10.61 10.40 10.57 25,210,232 +0.21(+2.01%)
Mar 11, 2004 10.49 10.63 10.34 10.36 33,509,658 -0.29(-2.71%)
Mar 10, 2004 10.69 10.74 10.61 10.65 30,354,988 -0.04(-0.39%)
Mar 09, 2004 10.61 10.72 10.55 10.69 26,049,448 +0.02(+0.20%)
Mar 08, 2004 10.69 10.82 10.63 10.67 33,252,586 -0.04(-0.41%)
Mar 05, 2004 10.51 10.81 10.49 10.71 43,455,612 +0.22(+2.09%)
Mar 04, 2004 10.32 10.53 10.32 10.49 17,589,276 +0.14(+1.31%)
Mar 03, 2004 10.39 10.48 10.30 10.35 26,628,610 -0.04(-0.40%)
Mar 02, 2004 10.56 10.58 10.40 10.40 22,371,384 -0.12(-1.18%)
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.