Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Qualcomm, Inc. (NQ: QCOM ) 214.85 -2.96 (-1.36%) Streaming Delayed Price Updated: 10:48 AM EDT, Jun 14, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 30, 2005 31.57 31.83 31.33 31.37 16,654,119 -0.05(-0.15%) Nov 29, 2005 31.86 32.08 31.37 31.41 17,759,058 -0.34(-1.09%) Nov 28, 2005 31.90 31.93 31.43 31.76 18,157,978 -0.10(-0.30%) Nov 25, 2005 31.84 31.89 31.68 31.86 5,289,121 +0.12(+0.37%) Nov 23, 2005 31.65 31.93 31.57 31.74 16,515,773 +0.06(+0.17%) Nov 22, 2005 31.70 31.89 31.37 31.68 18,178,960 -0.10(-0.33%) Nov 21, 2005 31.49 31.93 31.42 31.79 16,130,136 +0.10(+0.33%) Nov 18, 2005 31.77 31.95 31.26 31.68 28,019,176 +0.28(+0.88%) Nov 17, 2005 31.21 31.50 31.01 31.41 19,526,072 +0.40(+1.29%) Nov 16, 2005 31.15 31.21 30.81 31.01 15,080,633 +0.01(+0.02%) Nov 15, 2005 31.46 31.58 30.72 31.00 19,770,914 -0.41(-1.30%) Nov 14, 2005 31.21 31.73 31.15 31.41 12,279,461 +0.08(+0.24%) Nov 11, 2005 31.46 31.84 31.20 31.33 18,111,548 -0.17(-0.53%) Nov 10, 2005 31.02 31.50 30.57 31.50 18,916,652 +0.68(+2.22%) Nov 09, 2005 31.19 31.51 30.68 30.81 18,693,838 -0.43(-1.37%) Nov 08, 2005 30.57 31.37 30.55 31.24 22,633,864 +0.45(+1.46%) Nov 07, 2005 30.93 31.22 30.60 30.79 20,503,392 -0.11(-0.36%) Nov 04, 2005 30.64 30.96 29.97 30.90 27,789,796 +0.54(+1.77%) Nov 03, 2005 29.46 30.67 29.33 30.37 64,391,120 +2.51(+9.01%) Nov 02, 2005 27.19 28.03 26.99 27.86 40,033,568 +0.61(+2.25%) Nov 01, 2005 27.50 27.50 26.96 27.24 36,644,844 -0.19(-0.68%) Oct 31, 2005 28.01 28.22 26.92 27.43 56,784,284 -0.90(-3.19%) Oct 28, 2005 27.73 28.51 27.37 28.33 59,039,536 -1.37(-4.60%) Oct 27, 2005 30.73 30.79 29.60 29.70 26,867,870 -1.24(-4.01%) Oct 26, 2005 31.04 31.73 30.71 30.94 23,057,680 -0.21(-0.69%) Oct 25, 2005 31.15 31.46 30.73 31.15 17,783,414 -0.37(-1.18%) Oct 24, 2005 31.04 31.53 30.77 31.53 21,146,798 +0.48(+1.56%) Oct 21, 2005 30.62 31.15 30.26 31.04 33,657,888 +1.14(+3.81%) Oct 20, 2005 30.28 30.84 29.72 29.90 25,813,824 -0.46(-1.52%) Oct 19, 2005 29.32 30.46 29.10 30.37 27,677,934 +1.08(+3.70%) Oct 18, 2005 29.10 29.52 28.87 29.28 17,323,840 +0.18(+0.62%) Oct 17, 2005 28.90 29.24 28.67 29.10 14,277,335 +0.18(+0.62%) Oct 14, 2005 29.04 29.28 28.53 28.92 21,749,556 +0.16(+0.55%) Oct 13, 2005 29.08 29.27 28.58 28.77 29,324,026 -0.45(-1.53%) Oct 12, 2005 29.80 30.27 29.15 29.21 25,982,670 -0.77(-2.55%) Oct 11, 2005 30.12 30.28 29.74 29.98 14,771,084 -0.15(-0.50%) Oct 10, 2005 30.24 30.73 30.02 30.13 13,415,867 -0.17(-0.55%) Oct 07, 2005 30.84 30.97 30.12 30.30 15,613,950 -0.16(-0.52%) Oct 06, 2005 31.09 31.37 30.11 30.46 26,609,002 -0.69(-2.21%) Oct 05, 2005 31.36 31.84 31.15 31.15 18,942,048 -0.32(-1.01%) Oct 04, 2005 30.97 31.93 30.90 31.46 25,079,018 +0.39(+1.24%) Oct 03, 2005 30.99 31.23 30.85 31.08 21,797,550 +0.21(+0.67%) Sep 30, 2005 30.98 31.06 30.59 30.87 17,565,420 -0.17(-0.53%) Sep 29, 2005 30.63 31.08 30.50 31.04 27,492,190 +0.33(+1.08%) Sep 28, 2005 30.68 30.94 30.45 30.70 19,439,840 +0.11(+0.36%) Sep 27, 2005 30.73 30.93 30.41 30.59 14,399,429 -0.03(-0.11%) Sep 26, 2005 30.96 31.04 30.46 30.63 18,868,018 -0.25(-0.80%) Sep 23, 2005 30.88 30.99 30.24 30.88 20,452,444 +0.52(+1.73%) Sep 22, 2005 30.35 30.71 30.13 30.35 21,675,940 +0.19(+0.62%) Sep 21, 2005 30.15 30.65 29.84 30.17 33,725,280 +0.21(+0.71%) Sep 20, 2005 29.89 30.68 29.87 29.95 35,244,580 +0.49(+1.66%) Sep 19, 2005 29.78 29.87 29.21 29.46 14,912,159 -0.42(-1.41%) Sep 16, 2005 29.23 29.91 29.11 29.88 28,811,696 +0.74(+2.53%) Sep 15, 2005 29.16 29.32 28.97 29.15 12,589,266 +0.12(+0.43%) Sep 14, 2005 29.47 29.64 28.84 29.02 18,111,206 -0.54(-1.82%) Sep 13, 2005 29.35 30.01 29.27 29.56 19,391,770 +0.21(+0.70%) Sep 12, 2005 29.30 29.46 29.14 29.35 13,816,042 -0.18(-0.61%) Sep 09, 2005 28.85 29.64 28.53 29.53 27,575,978 +0.74(+2.56%) Sep 08, 2005 28.30 28.95 28.08 28.79 24,496,466 +0.79(+2.81%) Sep 07, 2005 27.90 28.18 27.86 28.01 13,790,890 +0.03(+0.12%) Sep 06, 2005 27.62 28.12 27.60 27.97 13,643,995 +0.41(+1.48%) Sep 02, 2005 27.59 27.83 27.50 27.57 9,811,569 -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.