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 (%)
Dec 31, 2004 28.86 28.94 28.50 28.57 8,773,330 -0.20(-0.68%)
Dec 30, 2004 28.70 28.96 28.45 28.76 9,447,014 -0.10(-0.35%)
Dec 29, 2004 29.17 29.22 28.63 28.86 17,815,748 -0.45(-1.54%)
Dec 28, 2004 29.52 29.60 29.15 29.32 16,301,851 +0.05(+0.16%)
Dec 27, 2004 30.25 30.26 29.14 29.27 18,689,504 -0.75(-2.49%)
Dec 23, 2004 30.04 30.31 29.93 30.02 13,917,463 +0.07(+0.25%)
Dec 22, 2004 29.36 30.07 29.34 29.94 29,181,108 +0.31(+1.05%)
Dec 21, 2004 29.10 29.81 29.03 29.63 19,367,938 +0.70(+2.42%)
Dec 20, 2004 29.32 29.44 28.87 28.93 16,027,568 -0.28(-0.97%)
Dec 17, 2004 29.57 29.63 28.98 29.21 25,954,132 -0.06(-0.21%)
Dec 16, 2004 29.90 30.15 29.12 29.27 20,106,778 -0.60(-2.01%)
Dec 15, 2004 29.51 29.98 29.34 29.87 18,057,526 +0.20(+0.68%)
Dec 14, 2004 29.39 29.75 29.16 29.67 19,555,838 +0.09(+0.32%)
Dec 13, 2004 29.36 29.65 29.23 29.58 13,912,862 +0.40(+1.39%)
Dec 10, 2004 29.35 29.37 28.93 29.17 13,984,253 -0.09(-0.30%)
Dec 09, 2004 28.90 29.48 28.45 29.26 24,947,984 -0.11(-0.39%)
Dec 08, 2004 29.01 29.47 28.99 29.38 17,439,352 +0.50(+1.73%)
Dec 07, 2004 29.33 29.62 28.80 28.88 18,948,796 -0.32(-1.11%)
Dec 06, 2004 29.12 29.65 29.04 29.20 15,397,965 -0.11(-0.37%)
Dec 03, 2004 29.56 30.04 29.28 29.31 24,153,040 -0.08(-0.27%)
Dec 02, 2004 28.82 29.44 28.70 29.39 21,489,026 +0.38(+1.30%)
Dec 01, 2004 28.08 29.10 28.06 29.01 25,600,296 +0.97(+3.46%)
Nov 30, 2004 27.89 28.26 27.87 28.04 15,786,235 +0.02(+0.07%)
Nov 29, 2004 27.86 28.49 27.73 28.02 15,577,555 +0.13(+0.46%)
Nov 26, 2004 28.03 28.23 27.89 27.89 3,936,132 -0.18(-0.62%)
Nov 24, 2004 27.66 28.14 27.56 28.07 13,677,021 +0.63(+2.28%)
Nov 23, 2004 27.63 27.77 27.09 27.44 14,849,846 -0.18(-0.63%)
Nov 22, 2004 26.90 27.69 26.62 27.62 15,743,638 +0.59(+2.17%)
Nov 19, 2004 27.99 28.02 27.03 27.03 14,586,695 -0.75(-2.72%)
Nov 18, 2004 27.48 27.96 27.22 27.79 16,456,951 +0.29(+1.05%)
Nov 17, 2004 27.07 27.72 26.95 27.50 22,193,136 +0.79(+2.95%)
Nov 16, 2004 26.82 26.98 26.56 26.71 16,248,716 -0.37(-1.37%)
Nov 15, 2004 27.13 27.40 26.82 27.08 18,714,438 -0.01(-0.03%)
Nov 12, 2004 27.02 27.15 26.63 27.09 20,274,494 +0.07(+0.27%)
Nov 11, 2004 26.54 27.02 26.37 27.01 18,756,294 +0.84(+3.22%)
Nov 10, 2004 26.17 26.55 26.03 26.17 20,821,872 -0.11(-0.41%)
Nov 09, 2004 26.14 26.40 26.01 26.28 22,556,176 +0.23(+0.88%)
Nov 08, 2004 25.57 26.11 25.45 26.05 17,833,856 +0.26(+1.02%)
Nov 05, 2004 25.90 26.14 25.57 25.78 32,969,264 +0.13(+0.53%)
Nov 04, 2004 25.79 26.11 25.51 25.65 60,113,732 -1.21(-4.51%)
Nov 03, 2004 27.66 27.82 26.45 26.86 40,172,888 -0.68(-2.47%)
Nov 02, 2004 27.35 27.66 27.13 27.54 23,952,226 +0.22(+0.79%)
Nov 01, 2004 27.63 27.73 27.08 27.33 24,846,612 -0.70(-2.50%)
Oct 29, 2004 27.73 28.40 27.60 28.03 19,326,232 +0.07(+0.27%)
Oct 28, 2004 27.48 28.43 27.25 27.95 17,994,002 +0.32(+1.15%)
Oct 27, 2004 26.97 27.99 26.10 27.64 26,795,086 +1.02(+3.85%)
Oct 26, 2004 26.82 26.89 26.06 26.61 34,717,816 -1.11(-3.99%)
Oct 25, 2004 28.19 28.45 27.54 27.72 23,391,490 -0.58(-2.05%)
Oct 22, 2004 29.87 29.92 28.25 28.30 21,540,826 -1.40(-4.72%)
Oct 21, 2004 29.32 29.78 28.84 29.70 16,825,332 +0.45(+1.54%)
Oct 20, 2004 28.72 29.44 28.67 29.25 18,536,482 +0.41(+1.43%)
Oct 19, 2004 29.79 29.91 28.80 28.84 23,246,780 -0.54(-1.83%)
Oct 18, 2004 28.37 29.38 28.33 29.38 16,741,623 +0.76(+2.66%)
Oct 15, 2004 28.56 28.83 28.22 28.61 20,181,732 +0.21(+0.74%)
Oct 14, 2004 28.06 28.49 27.96 28.41 15,662,600 +0.41(+1.47%)
Oct 13, 2004 28.26 28.41 27.56 27.99 15,661,710 +0.01(+0.02%)
Oct 12, 2004 27.58 28.06 27.48 27.99 13,375,429 +0.22(+0.80%)
Oct 11, 2004 27.67 27.86 27.57 27.77 8,485,393 +0.20(+0.71%)
Oct 08, 2004 27.81 28.00 27.46 27.57 13,454,389 -0.31(-1.11%)
Oct 07, 2004 28.10 28.29 27.86 27.88 12,643,712 -0.30(-1.05%)
Oct 06, 2004 27.59 28.18 27.28 28.18 17,887,286 +0.42(+1.53%)
Oct 05, 2004 27.38 27.91 27.25 27.75 13,217,657 +0.15(+0.53%)
Oct 04, 2004 27.47 27.95 27.43 27.61 20,396,052 +0.35(+1.30%)
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.