Qualcomm, Inc. (NQ: QCOM )

173.92 +5.62 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.340 5.464 5.309 5.370 38,101,820 -0.00(-0.03%)
Apr 29, 2003 5.287 5.424 5.230 5.372 39,637,980 +0.14(+2.67%)
Apr 28, 2003 5.225 5.297 5.164 5.232 45,079,104 -0.01(-0.19%)
Apr 25, 2003 5.441 5.452 5.178 5.242 59,840,192 -0.25(-4.63%)
Apr 24, 2003 5.626 5.710 5.446 5.496 76,311,096 -0.06(-1.06%)
Apr 23, 2003 5.678 5.693 5.528 5.555 59,812,588 -0.04(-0.69%)
Apr 22, 2003 5.481 5.604 5.469 5.594 48,659,916 +0.06(+1.00%)
Apr 21, 2003 5.564 5.661 5.493 5.538 38,197,996 -0.01(-0.18%)
Apr 17, 2003 5.398 5.589 5.363 5.548 46,739,936 +0.04(+0.67%)
Apr 16, 2003 5.639 5.675 5.494 5.511 35,389,568 -0.06(-1.09%)
Apr 15, 2003 5.516 5.641 5.501 5.572 33,641,760 +0.00(+0.06%)
Apr 14, 2003 5.361 5.609 5.331 5.569 41,236,476 +0.20(+3.70%)
Apr 11, 2003 5.533 5.547 5.284 5.370 27,251,334 -0.07(-1.33%)
Apr 10, 2003 5.400 5.498 5.356 5.442 32,793,978 +0.02(+0.28%)
Apr 09, 2003 5.474 5.516 5.242 5.427 72,203,688 -0.03(-0.56%)
Apr 08, 2003 5.616 5.719 5.422 5.457 71,081,320 -0.30(-5.24%)
Apr 07, 2003 6.032 6.106 5.749 5.759 41,334,140 -0.02(-0.29%)
Apr 04, 2003 5.857 5.870 5.723 5.776 37,137,676 -0.01(-0.09%)
Apr 03, 2003 5.820 5.949 5.727 5.781 57,924,076 +0.02(+0.41%)
Apr 02, 2003 6.114 6.126 5.695 5.757 92,613,096 -0.30(-4.92%)
Apr 01, 2003 6.148 6.172 6.028 6.055 33,821,052 -0.01(-0.14%)
Mar 31, 2003 6.190 6.214 6.060 6.064 36,276,788 -0.25(-4.00%)
Mar 28, 2003 6.316 6.362 6.215 6.316 27,430,698 -0.02(-0.27%)
Mar 27, 2003 6.384 6.402 6.311 6.333 35,900,540 -0.14(-2.16%)
Mar 26, 2003 6.514 6.527 6.426 6.473 26,994,782 -0.06(-0.85%)
Mar 25, 2003 6.418 6.564 6.360 6.529 34,640,644 +0.11(+1.68%)
Mar 24, 2003 6.401 6.536 6.350 6.421 34,466,712 -0.18(-2.78%)
Mar 21, 2003 6.640 6.660 6.535 6.605 44,873,820 +0.10(+1.55%)
Mar 20, 2003 6.394 6.569 6.332 6.503 51,703,384 -0.09(-1.30%)
Mar 19, 2003 6.586 6.625 6.461 6.589 38,245,620 -0.02(-0.33%)
Mar 18, 2003 6.566 6.623 6.453 6.611 36,596,352 +0.04(+0.59%)
Mar 17, 2003 6.210 6.729 6.209 6.573 62,037,020 +0.26(+4.11%)
Mar 14, 2003 6.374 6.387 6.217 6.313 55,737,080 -0.04(-0.56%)
Mar 13, 2003 6.040 6.350 6.022 6.348 63,898,624 +0.43(+7.32%)
Mar 12, 2003 5.767 5.929 5.735 5.916 36,058,596 +0.10(+1.71%)
Mar 11, 2003 5.793 5.890 5.749 5.816 34,558,112 +0.05(+0.85%)
Mar 10, 2003 5.941 5.951 5.730 5.767 40,475,668 -0.16(-2.67%)
Mar 07, 2003 5.794 5.961 5.761 5.926 34,834,772 +0.03(+0.57%)
Mar 06, 2003 5.863 5.954 5.830 5.892 37,480,528 -0.09(-1.44%)
Mar 05, 2003 5.804 6.062 5.804 5.978 50,854,768 +0.18(+3.02%)
Mar 04, 2003 5.710 5.847 5.633 5.803 37,024,576 +0.07(+1.29%)
Mar 03, 2003 5.882 5.981 5.712 5.729 36,351,340 -0.10(-1.65%)
Feb 28, 2003 5.784 5.946 5.742 5.825 39,883,764 +0.06(+1.05%)
Feb 27, 2003 5.644 5.781 5.599 5.764 42,978,348 +0.13(+2.24%)
Feb 26, 2003 5.831 5.852 5.628 5.638 40,207,028 -0.22(-3.74%)
Feb 25, 2003 5.858 5.879 5.727 5.857 37,514,664 -0.07(-1.17%)
Feb 24, 2003 5.887 6.003 5.845 5.926 31,383,086 -0.01(-0.11%)
Feb 21, 2003 5.831 5.985 5.771 5.932 48,721,064 +0.09(+1.50%)
Feb 20, 2003 5.895 5.961 5.801 5.845 43,553,928 -0.14(-2.36%)
Feb 19, 2003 5.924 5.988 5.862 5.986 31,861,002 +0.03(+0.42%)
Feb 18, 2003 5.894 5.990 5.848 5.961 44,836,880 +0.12(+1.99%)
Feb 14, 2003 5.742 5.845 5.496 5.845 83,423,744 +0.13(+2.33%)
Feb 13, 2003 6.158 6.165 5.565 5.712 119,732,336 -0.45(-7.25%)
Feb 12, 2003 6.315 6.443 6.124 6.158 59,574,520 -0.18(-2.90%)
Feb 11, 2003 6.476 6.529 6.271 6.342 60,149,800 +0.01(+0.08%)
Feb 10, 2003 6.148 6.345 6.136 6.337 41,850,644 +0.23(+3.81%)
Feb 07, 2003 6.183 6.224 6.082 6.104 32,642,884 -0.06(-0.93%)
Feb 06, 2003 6.098 6.207 6.091 6.162 30,551,926 +0.05(+0.83%)
Feb 05, 2003 6.220 6.315 6.081 6.111 31,814,694 -0.05(-0.87%)
Feb 04, 2003 6.192 6.239 6.098 6.165 33,227,962 -0.12(-1.98%)
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.