Qualcomm, Inc. (NQ: QCOM )

165.96 -2.96 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.081 8.113 7.964 8.003 25,214,644 -0.08(-0.96%)
Oct 30, 2003 8.008 8.190 8.005 8.081 24,437,842 +0.07(+0.90%)
Oct 29, 2003 7.937 8.027 7.818 8.008 27,819,538 +0.09(+1.11%)
Oct 28, 2003 7.545 7.953 7.498 7.921 42,730,912 +0.47(+6.24%)
Oct 27, 2003 7.482 7.584 7.444 7.455 18,322,770 +0.01(+0.09%)
Oct 24, 2003 7.356 7.455 7.196 7.449 19,068,368 +0.06(+0.75%)
Oct 23, 2003 7.311 7.472 7.272 7.393 22,043,934 -0.02(-0.32%)
Oct 22, 2003 7.536 7.607 7.410 7.417 20,180,088 -0.22(-2.91%)
Oct 21, 2003 7.577 7.693 7.519 7.639 26,644,274 +0.14(+1.87%)
Oct 20, 2003 7.319 7.511 7.314 7.499 20,443,600 +0.21(+2.87%)
Oct 17, 2003 7.580 7.584 7.284 7.290 27,861,440 -0.24(-3.18%)
Oct 16, 2003 7.435 7.605 7.304 7.530 25,764,112 +0.09(+1.27%)
Oct 15, 2003 7.584 7.585 7.407 7.435 22,142,276 -0.08(-1.08%)
Oct 14, 2003 7.502 7.562 7.462 7.516 19,599,374 -0.05(-0.71%)
Oct 13, 2003 7.548 7.639 7.531 7.570 22,412,982 +0.10(+1.38%)
Oct 10, 2003 7.351 7.477 7.348 7.467 23,742,018 +0.11(+1.49%)
Oct 09, 2003 7.408 7.504 7.272 7.358 33,196,982 +0.07(+0.95%)
Oct 08, 2003 7.391 7.439 7.216 7.289 24,289,432 -0.09(-1.17%)
Oct 07, 2003 7.405 7.405 7.171 7.375 28,902,506 -0.03(-0.39%)
Oct 06, 2003 7.373 7.440 7.349 7.403 12,517,084 -0.01(-0.14%)
Oct 03, 2003 7.391 7.459 7.322 7.413 23,698,900 +0.17(+2.33%)
Oct 02, 2003 7.228 7.282 7.134 7.245 23,823,308 +0.11(+1.51%)
Oct 01, 2003 7.071 7.155 6.909 7.137 35,126,980 +0.11(+1.63%)
Sep 30, 2003 7.182 7.233 7.012 7.022 29,555,528 -0.28(-3.85%)
Sep 29, 2003 7.093 7.311 7.053 7.304 29,789,726 +0.28(+4.06%)
Sep 26, 2003 7.193 7.305 7.012 7.019 30,602,062 -0.21(-2.89%)
Sep 25, 2003 7.278 7.474 7.203 7.228 24,709,174 -0.08(-1.15%)
Sep 24, 2003 7.546 7.563 7.284 7.312 26,383,888 -0.23(-3.10%)
Sep 23, 2003 7.597 7.626 7.471 7.546 32,571,858 +0.03(+0.36%)
Sep 22, 2003 7.467 7.631 7.459 7.519 28,799,694 -0.07(-0.95%)
Sep 19, 2003 7.691 7.712 7.538 7.592 34,078,608 -0.11(-1.49%)
Sep 18, 2003 7.442 7.760 7.442 7.707 41,627,116 +0.25(+3.37%)
Sep 17, 2003 7.543 7.589 7.396 7.455 33,151,390 -0.11(-1.45%)
Sep 16, 2003 7.179 7.580 7.142 7.565 62,580,124 +0.24(+3.31%)
Sep 15, 2003 7.187 7.364 7.140 7.322 46,519,292 +0.11(+1.47%)
Sep 12, 2003 7.112 7.238 7.078 7.216 44,799,644 +0.31(+4.44%)
Sep 11, 2003 6.877 6.977 6.825 6.909 26,011,948 +0.06(+0.94%)
Sep 10, 2003 6.935 7.034 6.844 6.845 20,815,018 -0.20(-2.87%)
Sep 09, 2003 7.107 7.112 6.909 7.048 27,614,108 -0.11(-1.55%)
Sep 08, 2003 6.926 7.191 6.925 7.159 30,347,274 +0.22(+3.11%)
Sep 05, 2003 6.906 7.056 6.903 6.943 38,349,172 +0.02(+0.24%)
Sep 04, 2003 6.786 6.938 6.768 6.926 38,011,232 +0.12(+1.81%)
Sep 03, 2003 6.958 6.977 6.770 6.803 35,986,580 -0.14(-2.04%)
Sep 02, 2003 6.941 6.970 6.815 6.945 34,155,668 -0.02(-0.29%)
Aug 29, 2003 6.881 7.009 6.867 6.965 27,698,666 +0.06(+0.88%)
Aug 28, 2003 6.911 6.948 6.798 6.904 31,946,762 -0.01(-0.07%)
Aug 27, 2003 6.652 6.920 6.615 6.909 57,349,596 +0.24(+3.54%)
Aug 26, 2003 6.498 6.684 6.414 6.673 35,609,476 +0.10(+1.59%)
Aug 25, 2003 6.512 6.581 6.500 6.569 17,772,102 +0.02(+0.28%)
Aug 22, 2003 6.589 6.673 6.539 6.550 49,803,424 +0.04(+0.60%)
Aug 21, 2003 6.569 6.579 6.402 6.512 25,231,638 +0.00(+0.00%)
Aug 20, 2003 6.399 6.557 6.389 6.512 27,357,762 -0.01(-0.10%)
Aug 19, 2003 6.588 6.653 6.404 6.518 27,299,908 -0.07(-1.10%)
Aug 18, 2003 6.436 6.594 6.431 6.591 23,553,820 +0.13(+1.96%)
Aug 15, 2003 6.461 6.488 6.379 6.465 12,339,001 -0.00(-0.05%)
Aug 14, 2003 6.326 6.478 6.266 6.468 36,097,544 +0.09(+1.45%)
Aug 13, 2003 6.252 6.389 6.145 6.375 41,788,472 +0.18(+2.91%)
Aug 12, 2003 6.067 6.227 6.025 6.195 26,559,946 +0.15(+2.45%)
Aug 11, 2003 5.926 6.172 5.924 6.047 27,321,566 +0.09(+1.47%)
Aug 08, 2003 6.161 6.200 5.920 5.959 30,645,454 -0.18(-2.88%)
Aug 07, 2003 6.092 6.252 6.077 6.136 28,377,210 -0.01(-0.16%)
Aug 06, 2003 6.084 6.272 6.050 6.146 28,827,002 +0.08(+1.25%)
Aug 05, 2003 6.303 6.304 6.058 6.070 24,413,646 -0.23(-3.64%)
Aug 04, 2003 6.090 6.368 6.090 6.299 28,873,288 +0.15(+2.41%)
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.