Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.31 23.36 22.87 22.88 19,698,086 -0.37(-1.58%)
Jun 29, 2005 23.24 23.48 23.15 23.24 13,686,810 +0.03(+0.12%)
Jun 28, 2005 23.49 23.51 23.18 23.22 18,290,728 -0.06(-0.27%)
Jun 27, 2005 23.18 23.65 23.17 23.28 13,004,636 +0.01(+0.03%)
Jun 24, 2005 23.56 23.83 23.27 23.27 16,531,416 -0.29(-1.24%)
Jun 23, 2005 24.19 24.35 23.56 23.56 24,106,786 -0.63(-2.61%)
Jun 22, 2005 24.36 24.44 23.87 24.19 18,300,774 -0.15(-0.60%)
Jun 21, 2005 24.37 24.54 24.24 24.34 17,255,432 -0.06(-0.26%)
Jun 20, 2005 24.01 24.68 23.98 24.40 14,809,465 +0.21(+0.89%)
Jun 17, 2005 24.57 24.81 24.05 24.19 30,325,364 -0.05(-0.20%)
Jun 16, 2005 24.07 24.33 24.06 24.23 16,068,129 +0.08(+0.32%)
Jun 15, 2005 24.36 24.45 24.00 24.16 29,771,890 -0.15(-0.63%)
Jun 14, 2005 24.95 25.06 24.24 24.31 27,306,966 -0.73(-2.91%)
Jun 13, 2005 24.72 25.55 24.71 25.04 17,143,936 +0.09(+0.36%)
Jun 10, 2005 25.30 25.38 24.76 24.95 23,213,590 -0.37(-1.48%)
Jun 09, 2005 25.44 25.51 25.05 25.32 21,006,850 -0.27(-1.06%)
Jun 08, 2005 25.97 25.99 25.54 25.59 12,745,802 -0.23(-0.89%)
Jun 07, 2005 26.32 26.38 25.75 25.82 15,894,362 -0.37(-1.40%)
Jun 06, 2005 26.06 26.33 26.03 26.19 11,462,650 +0.13(+0.51%)
Jun 03, 2005 26.59 26.69 24.66 26.06 14,583,856 -0.45(-1.70%)
Jun 02, 2005 26.25 26.61 26.20 26.51 13,660,585 +0.10(+0.39%)
Jun 01, 2005 25.65 26.58 25.63 26.40 22,149,800 +0.58(+2.23%)
May 31, 2005 25.68 26.03 25.56 25.83 13,916,357 +0.08(+0.30%)
May 27, 2005 25.85 25.99 25.68 25.75 7,181,688 -0.19(-0.72%)
May 26, 2005 25.75 26.11 25.59 25.94 15,303,305 +0.46(+1.79%)
May 25, 2005 25.45 25.71 25.25 25.48 10,970,469 -0.23(-0.89%)
May 24, 2005 25.63 25.86 25.50 25.71 12,762,891 -0.06(-0.24%)
May 23, 2005 25.79 26.16 25.58 25.77 19,411,222 -0.10(-0.37%)
May 20, 2005 25.38 25.99 25.18 25.87 19,866,318 +0.50(+1.97%)
May 19, 2005 25.10 25.56 24.91 25.37 20,568,576 +0.04(+0.16%)
May 18, 2005 25.11 25.78 25.01 25.33 24,711,498 +0.32(+1.27%)
May 17, 2005 24.21 25.02 24.21 25.01 14,755,032 +0.52(+2.12%)
May 16, 2005 24.28 24.59 24.12 24.49 11,480,865 +0.03(+0.11%)
May 13, 2005 24.48 24.81 24.25 24.46 24,238,148 -0.27(-1.09%)
May 12, 2005 24.92 25.22 24.57 24.73 14,716,054 -0.32(-1.27%)
May 11, 2005 24.66 25.16 24.39 25.05 15,725,075 +0.39(+1.57%)
May 10, 2005 24.70 24.93 24.44 24.66 13,255,554 -0.31(-1.25%)
May 09, 2005 24.60 25.18 24.42 24.98 19,552,438 +0.32(+1.29%)
May 06, 2005 24.55 24.82 24.50 24.66 15,266,379 +0.29(+1.19%)
May 05, 2005 24.62 24.85 24.22 24.37 16,542,590 -0.34(-1.37%)
May 04, 2005 24.16 24.78 24.05 24.71 16,365,093 +0.68(+2.83%)
May 03, 2005 24.32 24.42 23.92 24.03 17,904,184 -0.26(-1.08%)
May 02, 2005 24.14 24.48 24.09 24.29 12,964,764 +0.11(+0.46%)
Apr 29, 2005 24.19 24.38 23.71 24.18 21,228,464 +0.03(+0.14%)
Apr 28, 2005 24.25 24.53 24.03 24.14 18,881,998 -0.35(-1.44%)
Apr 27, 2005 23.65 24.60 23.65 24.50 25,483,650 +0.59(+2.46%)
Apr 26, 2005 23.84 24.29 23.67 23.91 27,666,812 -0.12(-0.49%)
Apr 25, 2005 23.56 24.09 23.51 24.03 18,926,298 +0.52(+2.21%)
Apr 22, 2005 23.89 24.18 23.28 23.51 21,796,686 -0.55(-2.28%)
Apr 21, 2005 22.90 24.30 22.87 24.05 52,505,060 +1.04(+4.52%)
Apr 20, 2005 22.87 23.17 22.67 23.01 31,393,276 +0.28(+1.25%)
Apr 19, 2005 22.68 23.05 22.66 22.73 22,568,132 +0.19(+0.86%)
Apr 18, 2005 22.28 22.98 22.23 22.54 26,064,546 -0.12(-0.52%)
Apr 15, 2005 23.08 23.45 22.64 22.65 31,366,714 -0.61(-2.62%)
Apr 14, 2005 23.07 23.54 22.66 23.26 39,765,704 +0.46(+2.04%)
Apr 13, 2005 23.83 23.95 22.79 22.80 39,163,260 -1.18(-4.91%)
Apr 12, 2005 23.80 24.05 23.49 23.98 24,818,194 +0.08(+0.32%)
Apr 11, 2005 24.21 24.31 23.81 23.90 21,077,494 -0.28(-1.17%)
Apr 08, 2005 24.44 24.48 24.10 24.19 21,031,250 -0.19(-0.77%)
Apr 07, 2005 24.23 24.71 24.18 24.37 20,475,904 +0.03(+0.14%)
Apr 06, 2005 24.51 24.93 24.20 24.34 20,621,910 -0.37(-1.49%)
Apr 05, 2005 25.01 25.25 24.62 24.71 18,983,064 -0.30(-1.19%)
Apr 04, 2005 24.71 25.19 24.43 25.00 18,856,174 +0.37(+1.49%)
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.