Qualcomm, Inc. (NQ: QCOM )

165.94 -2.97 (-1.76%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 24.91 25.06 24.30 24.52 22,150,442 -0.24(-0.95%)
Oct 30, 2006 24.66 24.88 24.52 24.75 23,069,970 -0.27(-1.08%)
Oct 27, 2006 25.55 25.60 24.88 25.02 19,494,998 -0.57(-2.24%)
Oct 26, 2006 25.45 25.64 24.96 25.60 22,287,510 +0.32(+1.28%)
Oct 25, 2006 24.71 25.43 24.69 25.27 22,985,194 +0.54(+2.18%)
Oct 24, 2006 25.37 25.57 24.64 24.73 29,977,518 -0.92(-3.60%)
Oct 23, 2006 25.52 26.03 25.27 25.66 20,029,326 +0.11(+0.42%)
Oct 20, 2006 25.78 25.89 25.06 25.55 24,513,122 -0.18(-0.68%)
Oct 19, 2006 25.14 25.78 24.96 25.72 32,583,648 +0.04(+0.16%)
Oct 18, 2006 26.39 26.42 25.54 25.68 26,499,474 -0.55(-2.11%)
Oct 17, 2006 26.59 26.68 25.99 26.24 22,281,268 -0.59(-2.21%)
Oct 16, 2006 26.75 26.95 26.65 26.83 21,249,420 -0.01(-0.05%)
Oct 13, 2006 26.37 26.84 26.11 26.84 33,273,378 +0.61(+2.31%)
Oct 12, 2006 25.56 26.28 25.54 26.24 24,712,502 +0.80(+3.12%)
Oct 11, 2006 24.90 25.60 24.84 25.44 25,178,600 +0.46(+1.86%)
Oct 10, 2006 24.54 25.53 23.58 24.98 49,615,836 +0.56(+2.29%)
Oct 09, 2006 24.44 24.61 24.26 24.42 11,859,672 -0.09(-0.36%)
Oct 06, 2006 24.24 24.71 24.11 24.50 18,922,228 +0.07(+0.30%)
Oct 05, 2006 24.16 24.46 23.88 24.43 21,860,326 +0.30(+1.23%)
Oct 04, 2006 23.85 24.13 23.50 24.13 28,352,346 +0.28(+1.19%)
Oct 03, 2006 23.40 24.12 23.33 23.85 28,766,910 +0.50(+2.14%)
Oct 02, 2006 24.33 24.59 22.98 23.35 49,419,060 -1.14(-4.65%)
Sep 29, 2006 25.07 25.12 24.37 24.49 25,032,334 -0.45(-1.81%)
Sep 28, 2006 25.71 25.76 24.76 24.94 34,963,588 -0.75(-2.91%)
Sep 27, 2006 25.93 26.14 25.47 25.69 27,369,516 -0.20(-0.78%)
Sep 26, 2006 26.07 26.48 25.75 25.89 23,549,480 -0.16(-0.62%)
Sep 25, 2006 25.74 26.26 25.27 26.05 22,876,042 +0.55(+2.14%)
Sep 22, 2006 25.94 25.95 25.33 25.51 18,728,896 -0.42(-1.61%)
Sep 21, 2006 25.77 26.42 25.74 25.93 34,357,300 +0.25(+0.97%)
Sep 20, 2006 24.93 25.74 24.81 25.68 29,931,352 +0.68(+2.72%)
Sep 19, 2006 24.86 25.13 24.73 25.00 20,724,362 +0.34(+1.37%)
Sep 18, 2006 24.87 25.36 24.59 24.66 29,232,592 -0.14(-0.57%)
Sep 15, 2006 25.33 25.47 24.79 24.80 40,831,784 -0.26(-1.05%)
Sep 14, 2006 25.01 25.34 24.94 25.06 22,580,726 -0.07(-0.27%)
Sep 13, 2006 25.49 25.56 25.11 25.13 24,082,960 -0.24(-0.93%)
Sep 12, 2006 25.20 25.66 25.15 25.37 32,520,894 +0.57(+2.28%)
Sep 11, 2006 24.35 25.01 24.25 24.80 20,415,936 +0.18(+0.74%)
Sep 08, 2006 25.00 25.08 24.45 24.62 25,058,548 -0.29(-1.16%)
Sep 07, 2006 25.50 25.60 24.86 24.91 27,125,620 -0.72(-2.81%)
Sep 06, 2006 26.34 26.61 25.47 25.63 28,820,462 -0.77(-2.93%)
Sep 05, 2006 25.85 26.50 25.29 26.40 24,042,536 +0.57(+2.19%)
Sep 01, 2006 25.83 26.14 25.66 25.84 20,302,932 +0.46(+1.80%)
Aug 31, 2006 25.74 25.77 25.28 25.38 12,692,487 -0.16(-0.63%)
Aug 30, 2006 25.37 25.94 25.33 25.54 17,372,764 +0.22(+0.85%)
Aug 29, 2006 25.09 25.39 24.69 25.33 16,271,148 +0.28(+1.10%)
Aug 28, 2006 25.23 25.37 24.94 25.05 15,499,395 -0.13(-0.54%)
Aug 25, 2006 24.89 25.50 24.79 25.19 15,507,744 +0.07(+0.30%)
Aug 24, 2006 24.93 25.21 24.73 25.11 13,010,238 +0.42(+1.69%)
Aug 23, 2006 25.35 25.60 24.57 24.69 17,697,672 -0.58(-2.29%)
Aug 22, 2006 25.03 25.70 24.96 25.27 21,512,692 +0.28(+1.11%)
Aug 21, 2006 24.93 25.18 24.67 25.00 19,336,954 -0.15(-0.59%)
Aug 18, 2006 25.13 25.51 24.59 25.14 20,488,350 +0.08(+0.32%)
Aug 17, 2006 25.39 25.60 24.93 25.06 24,717,360 -0.42(-1.67%)
Aug 16, 2006 24.44 25.49 24.40 25.49 40,223,580 +1.60(+6.71%)
Aug 15, 2006 23.20 23.99 22.98 23.88 33,489,396 +1.25(+5.54%)
Aug 14, 2006 22.94 23.21 22.58 22.63 18,158,980 +0.19(+0.84%)
Aug 11, 2006 22.64 22.82 22.34 22.44 12,978,136 -0.40(-1.74%)
Aug 10, 2006 22.47 22.91 22.07 22.84 21,521,724 +0.25(+1.10%)
Aug 09, 2006 23.07 23.69 22.52 22.59 26,341,208 -0.22(-0.97%)
Aug 08, 2006 22.89 23.31 22.48 22.81 29,077,360 -0.50(-2.14%)
Aug 07, 2006 23.78 23.93 23.21 23.31 19,950,918 -0.48(-2.01%)
Aug 04, 2006 23.88 24.24 23.48 23.79 23,895,974 +0.30(+1.29%)
Aug 03, 2006 23.00 23.76 22.97 23.49 20,531,758 +0.33(+1.43%)
Aug 02, 2006 23.24 23.41 22.77 23.16 18,872,010 -0.07(-0.32%)
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.