Qualcomm, Inc. (NQ: QCOM )

168.30 -0.40 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.37 27.58 26.30 26.80 58,110,396 -0.88(-3.19%)
Oct 28, 2005 27.10 27.86 26.75 27.68 60,418,316 -1.33(-4.60%)
Oct 27, 2005 30.03 30.09 28.93 29.02 27,495,328 -1.21(-4.01%)
Oct 26, 2005 30.33 31.00 30.01 30.23 23,596,156 -0.21(-0.69%)
Oct 25, 2005 30.44 30.74 30.02 30.44 18,198,718 -0.36(-1.18%)
Oct 24, 2005 30.33 30.81 30.06 30.81 21,640,650 +0.47(+1.56%)
Oct 21, 2005 29.92 30.44 29.57 30.33 34,443,920 +1.11(+3.81%)
Oct 20, 2005 29.59 30.14 29.04 29.22 26,416,666 -0.45(-1.52%)
Oct 19, 2005 28.65 29.76 28.43 29.67 28,324,310 +1.06(+3.70%)
Oct 18, 2005 28.43 28.85 28.21 28.62 17,728,412 +0.18(+0.62%)
Oct 17, 2005 28.24 28.57 28.02 28.44 14,610,761 +0.18(+0.62%)
Oct 14, 2005 28.38 28.61 27.88 28.26 22,257,484 +0.16(+0.55%)
Oct 13, 2005 28.42 28.60 27.93 28.11 30,008,844 -0.44(-1.53%)
Oct 12, 2005 29.12 29.58 28.48 28.55 26,589,456 -0.75(-2.55%)
Oct 11, 2005 29.43 29.59 29.06 29.30 15,116,041 -0.15(-0.50%)
Oct 10, 2005 29.55 30.02 29.34 29.44 13,729,174 -0.16(-0.55%)
Oct 07, 2005 30.13 30.27 29.44 29.61 15,978,590 -0.16(-0.52%)
Oct 06, 2005 30.38 30.65 29.42 29.76 27,230,414 -0.67(-2.21%)
Oct 05, 2005 30.64 31.11 30.44 30.44 19,384,410 -0.31(-1.01%)
Oct 04, 2005 30.27 31.20 30.20 30.75 25,664,702 +0.38(+1.24%)
Oct 03, 2005 30.29 30.52 30.15 30.37 22,306,600 +0.20(+0.67%)
Sep 30, 2005 30.27 30.35 29.90 30.17 17,975,634 -0.16(-0.53%)
Sep 29, 2005 29.93 30.37 29.80 30.33 28,134,228 +0.32(+1.08%)
Sep 28, 2005 29.98 30.23 29.75 30.00 19,893,828 +0.11(+0.36%)
Sep 27, 2005 30.02 30.23 29.71 29.90 14,735,706 -0.03(-0.11%)
Sep 26, 2005 30.25 30.33 29.76 29.93 19,308,654 -0.24(-0.80%)
Sep 23, 2005 30.17 30.28 29.55 30.17 20,930,080 +0.51(+1.73%)
Sep 22, 2005 29.66 30.01 29.44 29.66 22,182,148 +0.18(+0.62%)
Sep 21, 2005 29.46 29.95 29.15 29.48 34,512,884 +0.21(+0.71%)
Sep 20, 2005 29.21 29.98 29.19 29.27 36,067,664 +0.48(+1.66%)
Sep 19, 2005 29.10 29.19 28.54 28.79 15,260,410 -0.41(-1.41%)
Sep 16, 2005 28.56 29.23 28.45 29.20 29,484,550 +0.72(+2.53%)
Sep 15, 2005 28.49 28.65 28.30 28.48 12,883,270 +0.12(+0.43%)
Sep 14, 2005 28.80 28.96 28.18 28.36 18,534,166 -0.53(-1.82%)
Sep 13, 2005 28.68 29.33 28.60 28.88 19,844,634 +0.20(+0.71%)
Sep 12, 2005 28.64 28.78 28.47 28.68 14,138,695 -0.18(-0.61%)
Sep 09, 2005 28.19 28.96 27.88 28.86 28,219,974 +0.72(+2.56%)
Sep 08, 2005 27.66 28.29 27.44 28.14 25,068,544 +0.77(+2.81%)
Sep 07, 2005 27.26 27.54 27.22 27.37 14,112,955 +0.03(+0.12%)
Sep 06, 2005 26.99 27.48 26.97 27.33 13,962,630 +0.40(+1.48%)
Sep 02, 2005 26.96 27.20 26.88 26.94 10,040,704 -0.03(-0.10%)
Sep 01, 2005 26.61 27.14 26.58 26.96 14,504,339 +0.20(+0.73%)
Aug 31, 2005 26.84 26.89 26.32 26.77 17,872,840 -0.10(-0.38%)
Aug 30, 2005 26.86 26.90 26.47 26.87 14,413,225 -0.07(-0.28%)
Aug 29, 2005 26.67 27.13 26.66 26.94 10,551,166 +0.08(+0.30%)
Aug 26, 2005 26.91 27.06 26.63 26.86 11,349,681 -0.14(-0.52%)
Aug 25, 2005 26.94 27.04 26.69 27.00 12,421,459 +0.30(+1.11%)
Aug 24, 2005 26.98 27.55 26.63 26.71 14,928,432 -0.45(-1.66%)
Aug 23, 2005 27.25 27.55 27.15 27.16 11,027,932 -0.18(-0.64%)
Aug 22, 2005 27.13 27.74 27.13 27.33 16,224,983 +0.23(+0.85%)
Aug 19, 2005 26.88 27.32 26.83 27.11 14,413,166 +0.19(+0.70%)
Aug 18, 2005 26.80 27.27 26.80 26.92 14,980,838 -0.13(-0.47%)
Aug 17, 2005 27.14 27.33 26.83 27.04 15,277,601 -0.09(-0.32%)
Aug 16, 2005 27.91 27.95 26.94 27.13 23,712,972 -0.82(-2.92%)
Aug 15, 2005 27.29 28.13 27.26 27.95 20,436,768 +0.45(+1.64%)
Aug 12, 2005 27.01 27.50 26.98 27.50 18,729,080 +0.21(+0.77%)
Aug 11, 2005 26.61 27.39 26.59 27.29 29,925,128 +0.86(+3.24%)
Aug 10, 2005 26.67 27.11 26.38 26.43 26,780,854 +0.30(+1.13%)
Aug 09, 2005 26.42 26.63 26.03 26.13 13,881,541 -0.29(-1.10%)
Aug 08, 2005 26.34 26.75 26.34 26.42 10,512,608 +0.03(+0.10%)
Aug 05, 2005 26.51 26.77 26.28 26.40 10,925,627 -0.27(-1.01%)
Aug 04, 2005 26.63 26.91 26.49 26.67 11,991,865 -0.25(-0.93%)
Aug 03, 2005 26.53 26.96 26.44 26.92 14,361,654 +0.19(+0.71%)
Aug 02, 2005 26.31 26.85 26.24 26.73 14,615,811 +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.