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, 2006 24.92 25.08 24.31 24.53 22,139,520 -0.24(-0.95%)
Oct 30, 2006 24.67 24.89 24.54 24.77 23,058,594 -0.27(-1.08%)
Oct 27, 2006 25.56 25.62 24.89 25.04 19,485,386 -0.57(-2.24%)
Oct 26, 2006 25.46 25.65 24.97 25.61 22,276,522 +0.32(+1.28%)
Oct 25, 2006 24.73 25.44 24.71 25.29 22,973,862 +0.54(+2.18%)
Oct 24, 2006 25.38 25.58 24.65 24.75 29,962,738 -0.92(-3.60%)
Oct 23, 2006 25.53 26.05 25.29 25.67 20,019,450 +0.11(+0.42%)
Oct 20, 2006 25.79 25.90 25.08 25.56 24,501,036 -0.18(-0.68%)
Oct 19, 2006 25.15 25.79 24.97 25.74 32,567,582 +0.04(+0.16%)
Oct 18, 2006 26.40 26.44 25.55 25.70 26,486,408 -0.55(-2.11%)
Oct 17, 2006 26.61 26.69 26.01 26.25 22,270,282 -0.59(-2.21%)
Oct 16, 2006 26.76 26.96 26.67 26.84 21,238,942 -0.01(-0.05%)
Oct 13, 2006 26.38 26.86 26.12 26.86 33,256,974 +0.61(+2.31%)
Oct 12, 2006 25.57 26.30 25.55 26.25 24,700,318 +0.80(+3.13%)
Oct 11, 2006 24.91 25.61 24.85 25.45 25,166,186 +0.47(+1.86%)
Oct 10, 2006 24.55 25.54 23.59 24.99 49,591,376 +0.56(+2.29%)
Oct 09, 2006 24.45 24.62 24.27 24.43 11,853,824 -0.09(-0.36%)
Oct 06, 2006 24.25 24.72 24.12 24.52 18,912,900 +0.07(+0.30%)
Oct 05, 2006 24.17 24.48 23.89 24.44 21,849,548 +0.30(+1.23%)
Oct 04, 2006 23.86 24.15 23.51 24.15 28,338,368 +0.28(+1.19%)
Oct 03, 2006 23.41 24.13 23.34 23.86 28,752,728 +0.50(+2.13%)
Oct 02, 2006 24.34 24.60 22.99 23.36 49,394,696 -1.14(-4.65%)
Sep 29, 2006 25.08 25.13 24.38 24.50 25,019,992 -0.45(-1.81%)
Sep 28, 2006 25.72 25.77 24.77 24.95 34,946,348 -0.75(-2.91%)
Sep 27, 2006 25.95 26.15 25.48 25.70 27,356,022 -0.20(-0.78%)
Sep 26, 2006 26.08 26.49 25.76 25.91 23,537,870 -0.16(-0.62%)
Sep 25, 2006 25.75 26.28 25.29 26.07 22,864,764 +0.55(+2.14%)
Sep 22, 2006 25.95 25.96 25.34 25.52 18,719,662 -0.42(-1.61%)
Sep 21, 2006 25.78 26.44 25.76 25.94 34,340,360 +0.25(+0.97%)
Sep 20, 2006 24.94 25.75 24.83 25.69 29,916,596 +0.68(+2.72%)
Sep 19, 2006 24.87 25.14 24.74 25.01 20,714,144 +0.34(+1.37%)
Sep 18, 2006 24.88 25.37 24.60 24.67 29,218,178 -0.14(-0.57%)
Sep 15, 2006 25.35 25.49 24.81 24.81 40,811,652 -0.26(-1.05%)
Sep 14, 2006 25.02 25.35 24.95 25.08 22,569,594 -0.07(-0.27%)
Sep 13, 2006 25.50 25.57 25.12 25.14 24,071,086 -0.24(-0.93%)
Sep 12, 2006 25.21 25.68 25.16 25.38 32,504,860 +0.57(+2.28%)
Sep 11, 2006 24.36 25.02 24.26 24.81 20,405,870 +0.18(+0.74%)
Sep 08, 2006 25.01 25.10 24.46 24.63 25,046,194 -0.29(-1.16%)
Sep 07, 2006 25.51 25.62 24.87 24.92 27,112,246 -0.72(-2.81%)
Sep 06, 2006 26.36 26.62 25.48 25.64 28,806,252 -0.78(-2.93%)
Sep 05, 2006 25.86 26.51 25.30 26.42 24,030,682 +0.57(+2.19%)
Sep 01, 2006 25.84 26.15 25.68 25.85 20,292,922 +0.46(+1.81%)
Aug 31, 2006 25.75 25.78 25.29 25.39 12,686,229 -0.16(-0.63%)
Aug 30, 2006 25.38 25.95 25.35 25.55 17,364,198 +0.22(+0.85%)
Aug 29, 2006 25.10 25.40 24.71 25.34 16,263,126 +0.28(+1.10%)
Aug 28, 2006 25.24 25.38 24.95 25.06 15,491,753 -0.13(-0.53%)
Aug 25, 2006 24.90 25.51 24.81 25.20 15,500,098 +0.07(+0.30%)
Aug 24, 2006 24.94 25.22 24.75 25.12 13,003,823 +0.42(+1.69%)
Aug 23, 2006 25.37 25.61 24.58 24.71 17,688,946 -0.58(-2.29%)
Aug 22, 2006 25.04 25.72 24.97 25.29 21,502,086 +0.28(+1.11%)
Aug 21, 2006 24.94 25.19 24.69 25.01 19,327,420 -0.15(-0.59%)
Aug 18, 2006 25.14 25.52 24.60 25.16 20,478,248 +0.08(+0.32%)
Aug 17, 2006 25.41 25.62 24.94 25.08 24,705,174 -0.42(-1.67%)
Aug 16, 2006 24.46 25.50 24.41 25.50 40,203,748 +1.60(+6.71%)
Aug 15, 2006 23.21 24.00 22.99 23.90 33,472,886 +1.25(+5.54%)
Aug 14, 2006 22.95 23.22 22.59 22.64 18,150,028 +0.19(+0.84%)
Aug 11, 2006 22.66 22.83 22.35 22.45 12,971,737 -0.40(-1.74%)
Aug 10, 2006 22.48 22.92 22.08 22.85 21,511,114 +0.25(+1.10%)
Aug 09, 2006 23.08 23.70 22.53 22.60 26,328,222 -0.22(-0.97%)
Aug 08, 2006 22.91 23.32 22.49 22.82 29,063,024 -0.50(-2.14%)
Aug 07, 2006 23.80 23.94 23.22 23.32 19,941,080 -0.48(-2.01%)
Aug 04, 2006 23.89 24.25 23.49 23.80 23,884,192 +0.30(+1.29%)
Aug 03, 2006 23.01 23.77 22.98 23.50 20,521,634 +0.33(+1.43%)
Aug 02, 2006 23.26 23.42 22.78 23.17 18,862,706 -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.