Qualcomm, Inc. (NQ: QCOM )

175.45 +7.15 (+4.25%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 23.99 24.07 23.72 23.77 15,794,886 -0.36(-1.48%)
Jul 28, 2006 23.56 24.25 23.44 24.13 23,133,790 +0.86(+3.68%)
Jul 27, 2006 23.71 23.98 23.26 23.27 24,419,070 -0.31(-1.32%)
Jul 26, 2006 23.18 23.77 22.88 23.58 31,485,472 +0.47(+2.04%)
Jul 25, 2006 23.80 24.05 23.09 23.11 24,150,936 -0.74(-3.11%)
Jul 24, 2006 23.30 23.99 23.15 23.85 23,941,870 +0.63(+2.73%)
Jul 21, 2006 23.68 23.69 22.99 23.22 38,482,964 -0.95(-3.93%)
Jul 20, 2006 24.44 25.12 23.99 24.17 54,380,876 -0.59(-2.40%)
Jul 19, 2006 25.21 25.47 24.55 24.76 49,561,356 -0.45(-1.79%)
Jul 18, 2006 24.77 25.28 24.42 25.21 21,214,356 +0.57(+2.30%)
Jul 17, 2006 24.93 25.20 24.46 24.64 21,577,756 +0.13(+0.52%)
Jul 14, 2006 24.60 25.00 24.09 24.52 24,467,186 -0.13(-0.52%)
Jul 13, 2006 25.06 25.51 24.64 24.64 22,997,912 -0.67(-2.64%)
Jul 12, 2006 26.14 26.31 25.07 25.31 20,886,152 -0.89(-3.40%)
Jul 11, 2006 25.32 26.29 25.20 26.20 30,619,534 +0.72(+2.83%)
Jul 10, 2006 25.72 25.77 25.01 25.48 21,673,622 -0.13(-0.53%)
Jul 07, 2006 25.72 25.96 25.37 25.62 18,767,798 -0.32(-1.22%)
Jul 06, 2006 25.74 26.05 25.55 25.93 20,313,534 +0.20(+0.79%)
Jul 05, 2006 26.55 26.57 25.56 25.73 27,999,860 -0.87(-3.27%)
Jul 03, 2006 26.61 26.77 26.39 26.60 10,456,262 -0.41(-1.52%)
Jun 30, 2006 27.46 27.58 26.90 27.01 18,909,500 -0.32(-1.16%)
Jun 29, 2006 26.95 27.49 26.25 27.33 29,728,810 +0.72(+2.71%)
Jun 28, 2006 26.27 26.65 26.00 26.61 20,344,984 +0.53(+2.02%)
Jun 27, 2006 26.90 27.22 25.98 26.08 24,639,448 -0.94(-3.49%)
Jun 26, 2006 26.96 27.41 26.76 27.02 24,808,698 +0.40(+1.49%)
Jun 23, 2006 27.11 27.18 26.13 26.63 78,502,184 -1.27(-4.54%)
Jun 22, 2006 29.57 29.59 27.79 27.89 52,047,964 -1.90(-6.38%)
Jun 21, 2006 29.69 30.33 29.53 29.79 23,451,220 +0.20(+0.66%)
Jun 20, 2006 29.41 29.93 29.05 29.60 19,985,228 +0.35(+1.20%)
Jun 19, 2006 29.88 29.92 29.01 29.25 21,561,062 -0.38(-1.27%)
Jun 16, 2006 30.10 30.33 29.00 29.63 40,882,560 -0.63(-2.09%)
Jun 15, 2006 29.42 30.33 29.29 30.26 28,878,102 +1.11(+3.79%)
Jun 14, 2006 28.45 29.19 28.26 29.15 30,216,348 +0.95(+3.37%)
Jun 13, 2006 28.79 28.93 28.02 28.20 55,575,332 +0.44(+1.58%)
Jun 12, 2006 29.17 29.32 27.67 27.77 34,811,168 -1.52(-5.18%)
Jun 09, 2006 30.33 30.62 29.01 29.28 26,359,000 -0.68(-2.27%)
Jun 08, 2006 30.21 30.41 28.47 29.96 41,502,428 -0.69(-2.26%)
Jun 07, 2006 31.25 31.50 30.56 30.66 18,189,544 -0.47(-1.49%)
Jun 06, 2006 30.79 31.32 30.68 31.12 20,043,040 +0.33(+1.07%)
Jun 05, 2006 31.46 31.66 30.78 30.79 16,727,740 -0.89(-2.81%)
Jun 02, 2006 32.03 32.20 31.32 31.68 17,422,428 -0.03(-0.11%)
Jun 01, 2006 30.47 31.72 30.19 31.72 23,705,530 +1.24(+4.07%)
May 31, 2006 30.15 30.64 29.97 30.48 20,078,478 +0.33(+1.10%)
May 30, 2006 30.75 30.94 30.14 30.15 22,113,510 -0.88(-2.85%)
May 26, 2006 31.16 31.30 30.74 31.03 13,586,517 -0.02(-0.07%)
May 25, 2006 31.01 31.28 30.60 31.05 19,586,708 +0.32(+1.03%)
May 24, 2006 30.41 30.93 29.73 30.73 34,533,584 +0.14(+0.46%)
May 23, 2006 31.61 31.80 30.59 30.59 24,333,002 -0.84(-2.68%)
May 22, 2006 31.31 31.80 31.08 31.43 21,440,354 -0.30(-0.93%)
May 19, 2006 31.07 32.15 31.01 31.73 33,876,884 +0.49(+1.55%)
May 18, 2006 31.85 32.15 31.20 31.24 22,768,330 -0.37(-1.17%)
May 17, 2006 31.23 32.23 31.17 31.61 33,253,534 -0.87(-2.68%)
May 16, 2006 32.86 33.37 32.35 32.48 21,006,130 -0.30(-0.90%)
May 15, 2006 32.73 32.90 31.92 32.78 27,566,064 -0.24(-0.73%)
May 12, 2006 33.26 33.46 32.73 33.02 22,293,436 -0.28(-0.83%)
May 11, 2006 34.74 34.88 32.91 33.30 30,522,084 -1.52(-4.37%)
May 10, 2006 35.37 35.51 34.66 34.82 15,658,535 -0.73(-2.05%)
May 09, 2006 35.58 35.72 35.46 35.55 11,326,276 +0.05(+0.15%)
May 08, 2006 35.30 35.56 35.13 35.50 13,239,952 +0.07(+0.19%)
May 05, 2006 35.53 35.73 35.26 35.43 14,637,823 +0.15(+0.42%)
May 04, 2006 35.07 35.73 35.02 35.28 23,394,720 +0.40(+1.14%)
May 03, 2006 35.21 35.21 34.41 34.88 26,668,574 +0.47(+1.35%)
May 02, 2006 34.18 34.62 33.97 34.42 13,195,249 +0.28(+0.81%)
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.