Qualcomm, Inc. (NQ: QCOM )

173.58 +5.28 (+3.14%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.36 27.56 26.29 26.79 58,139,060 -0.88(-3.19%)
Oct 28, 2005 27.09 27.85 26.73 27.67 60,448,120 -1.33(-4.60%)
Oct 27, 2005 30.02 30.08 28.91 29.01 27,508,892 -1.21(-4.01%)
Oct 26, 2005 30.32 30.99 30.00 30.22 23,607,796 -0.21(-0.69%)
Oct 25, 2005 30.42 30.72 30.01 30.43 18,207,696 -0.36(-1.18%)
Oct 24, 2005 30.31 30.79 30.05 30.79 21,651,324 +0.47(+1.56%)
Oct 21, 2005 29.91 30.43 29.55 30.32 34,460,908 +1.11(+3.81%)
Oct 20, 2005 29.58 30.12 29.03 29.21 26,429,698 -0.45(-1.52%)
Oct 19, 2005 28.63 29.75 28.42 29.66 28,338,282 +1.06(+3.70%)
Oct 18, 2005 28.42 28.84 28.20 28.60 17,737,158 +0.18(+0.62%)
Oct 17, 2005 28.23 28.56 28.00 28.43 14,617,968 +0.18(+0.62%)
Oct 14, 2005 28.37 28.59 27.87 28.25 22,268,464 +0.15(+0.55%)
Oct 13, 2005 28.41 28.59 27.91 28.10 30,023,648 -0.44(-1.53%)
Oct 12, 2005 29.11 29.56 28.47 28.53 26,602,572 -0.75(-2.55%)
Oct 11, 2005 29.42 29.57 29.05 29.28 15,123,497 -0.15(-0.50%)
Oct 10, 2005 29.54 30.01 29.32 29.43 13,735,947 -0.16(-0.55%)
Oct 07, 2005 30.12 30.25 29.42 29.59 15,986,472 -0.16(-0.52%)
Oct 06, 2005 30.37 30.64 29.41 29.75 27,243,848 -0.67(-2.21%)
Oct 05, 2005 30.63 31.09 30.42 30.42 19,393,972 -0.31(-1.01%)
Oct 04, 2005 30.25 31.18 30.18 30.73 25,677,362 +0.38(+1.24%)
Oct 03, 2005 30.27 30.50 30.13 30.35 22,317,602 +0.20(+0.67%)
Sep 30, 2005 30.26 30.33 29.88 30.15 17,984,502 -0.16(-0.53%)
Sep 29, 2005 29.91 30.35 29.79 30.31 28,148,106 +0.32(+1.08%)
Sep 28, 2005 29.96 30.22 29.74 29.99 19,903,642 +0.11(+0.36%)
Sep 27, 2005 30.01 30.21 29.70 29.88 14,742,975 -0.03(-0.11%)
Sep 26, 2005 30.24 30.31 29.75 29.91 19,318,178 -0.24(-0.80%)
Sep 23, 2005 30.16 30.27 29.53 30.16 20,940,404 +0.51(+1.73%)
Sep 22, 2005 29.65 30.00 29.43 29.65 22,193,090 +0.18(+0.62%)
Sep 21, 2005 29.44 29.94 29.14 29.46 34,529,908 +0.21(+0.71%)
Sep 20, 2005 29.19 29.96 29.17 29.25 36,085,456 +0.48(+1.66%)
Sep 19, 2005 29.09 29.17 28.53 28.78 15,267,938 -0.41(-1.41%)
Sep 16, 2005 28.55 29.21 28.43 29.19 29,499,094 +0.72(+2.53%)
Sep 15, 2005 28.48 28.63 28.29 28.47 12,889,625 +0.12(+0.43%)
Sep 14, 2005 28.78 28.94 28.17 28.34 18,543,308 -0.53(-1.82%)
Sep 13, 2005 28.67 29.32 28.59 28.87 19,854,424 +0.20(+0.70%)
Sep 12, 2005 28.62 28.77 28.46 28.67 14,145,670 -0.18(-0.61%)
Sep 09, 2005 28.18 28.94 27.87 28.84 28,233,894 +0.72(+2.56%)
Sep 08, 2005 27.64 28.28 27.42 28.12 25,080,910 +0.77(+2.81%)
Sep 07, 2005 27.25 27.52 27.21 27.35 14,119,917 +0.03(+0.12%)
Sep 06, 2005 26.98 27.47 26.96 27.32 13,969,517 +0.40(+1.48%)
Sep 02, 2005 26.94 27.19 26.86 26.92 10,045,657 -0.03(-0.10%)
Sep 01, 2005 26.59 27.13 26.57 26.95 14,511,494 +0.20(+0.73%)
Aug 31, 2005 26.83 26.88 26.30 26.75 17,881,656 -0.10(-0.38%)
Aug 30, 2005 26.84 26.88 26.46 26.86 14,420,335 -0.07(-0.28%)
Aug 29, 2005 26.65 27.12 26.65 26.93 10,556,371 +0.08(+0.30%)
Aug 26, 2005 26.90 27.04 26.62 26.85 11,355,280 -0.14(-0.52%)
Aug 25, 2005 26.93 27.03 26.67 26.99 12,427,587 +0.30(+1.11%)
Aug 24, 2005 26.97 27.54 26.62 26.69 14,935,796 -0.45(-1.66%)
Aug 23, 2005 27.24 27.54 27.13 27.15 11,033,372 -0.18(-0.64%)
Aug 22, 2005 27.12 27.73 27.12 27.32 16,232,986 +0.23(+0.85%)
Aug 19, 2005 26.87 27.30 26.82 27.09 14,420,276 +0.19(+0.70%)
Aug 18, 2005 26.78 27.25 26.78 26.90 14,988,228 -0.13(-0.47%)
Aug 17, 2005 27.13 27.32 26.82 27.03 15,285,137 -0.09(-0.32%)
Aug 16, 2005 27.89 27.94 26.93 27.12 23,724,668 -0.82(-2.92%)
Aug 15, 2005 27.28 28.12 27.25 27.93 20,446,848 +0.45(+1.64%)
Aug 12, 2005 27.00 27.49 26.96 27.48 18,738,320 +0.21(+0.77%)
Aug 11, 2005 26.60 27.38 26.58 27.27 29,939,890 +0.86(+3.24%)
Aug 10, 2005 26.65 27.09 26.37 26.42 26,794,066 +0.30(+1.13%)
Aug 09, 2005 26.41 26.62 26.01 26.12 13,888,389 -0.29(-1.10%)
Aug 08, 2005 26.33 26.73 26.33 26.41 10,517,794 +0.03(+0.10%)
Aug 05, 2005 26.50 26.75 26.26 26.38 10,931,016 -0.27(-1.01%)
Aug 04, 2005 26.62 26.90 26.48 26.65 11,997,781 -0.25(-0.93%)
Aug 03, 2005 26.51 26.95 26.42 26.90 14,368,738 +0.19(+0.71%)
Aug 02, 2005 26.30 26.84 26.22 26.71 14,623,021 +0.44(+1.67%)
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.