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 (%)
Feb 28, 2005 24.94 25.09 23.90 24.30 30,043,884 -0.64(-2.57%)
Feb 25, 2005 23.84 25.02 23.78 24.94 33,465,868 +1.00(+4.20%)
Feb 24, 2005 22.95 24.01 22.91 23.94 32,732,130 +0.93(+4.04%)
Feb 23, 2005 23.42 23.47 23.01 23.01 23,963,752 -0.28(-1.19%)
Feb 22, 2005 22.95 23.61 22.92 23.28 30,715,176 -0.07(-0.29%)
Feb 18, 2005 23.83 24.00 23.32 23.35 24,110,280 -0.48(-2.01%)
Feb 17, 2005 24.26 24.27 23.62 23.83 22,342,012 -0.43(-1.78%)
Feb 16, 2005 24.69 24.75 24.10 24.26 24,054,644 -0.60(-2.41%)
Feb 15, 2005 24.92 25.43 24.63 24.86 27,768,212 -0.20(-0.78%)
Feb 14, 2005 24.38 25.16 24.33 25.06 21,316,980 +0.68(+2.79%)
Feb 11, 2005 23.83 24.43 23.16 24.38 26,760,078 +0.57(+2.41%)
Feb 10, 2005 24.20 24.26 23.80 23.80 14,928,428 -0.26(-1.06%)
Feb 09, 2005 24.48 24.52 23.88 24.06 17,017,606 -0.37(-1.52%)
Feb 08, 2005 24.15 24.56 23.84 24.43 20,717,968 +0.18(+0.72%)
Feb 07, 2005 24.70 25.27 24.18 24.25 22,762,644 -0.65(-2.62%)
Feb 04, 2005 24.36 25.00 24.27 24.91 15,748,239 +0.57(+2.33%)
Feb 03, 2005 24.42 24.67 24.14 24.34 14,134,424 -0.19(-0.77%)
Feb 02, 2005 24.78 24.86 24.27 24.53 16,372,408 -0.30(-1.19%)
Feb 01, 2005 25.04 25.16 24.69 24.83 18,773,010 -0.28(-1.10%)
Jan 31, 2005 24.90 25.22 24.88 25.10 23,072,814 +0.60(+2.45%)
Jan 28, 2005 24.38 24.61 24.02 24.50 22,481,502 +0.14(+0.58%)
Jan 27, 2005 24.87 24.98 24.11 24.36 24,941,638 -0.51(-2.06%)
Jan 26, 2005 24.71 25.06 24.70 24.87 20,079,530 +0.16(+0.65%)
Jan 25, 2005 24.82 25.11 24.66 24.71 24,463,890 +0.08(+0.33%)
Jan 24, 2005 25.48 25.56 24.50 24.63 34,764,600 -0.85(-3.33%)
Jan 21, 2005 25.49 25.79 24.12 25.48 44,297,644 +0.01(+0.05%)
Jan 20, 2005 25.86 26.05 25.31 25.47 76,334,104 -2.22(-8.01%)
Jan 19, 2005 28.64 28.70 27.66 27.68 35,850,096 -1.04(-3.64%)
Jan 18, 2005 28.23 28.97 27.99 28.73 24,303,380 +0.28(+0.97%)
Jan 14, 2005 28.51 28.78 28.38 28.45 13,675,502 +0.07(+0.26%)
Jan 13, 2005 28.90 28.93 28.35 28.38 19,020,178 -0.69(-2.37%)
Jan 12, 2005 29.22 29.23 28.53 29.07 16,834,258 -0.08(-0.28%)
Jan 11, 2005 28.86 29.32 28.84 29.15 16,271,297 +0.06(+0.21%)
Jan 10, 2005 28.99 29.42 28.84 29.09 15,927,343 -0.05(-0.16%)
Jan 07, 2005 29.26 29.46 28.80 29.13 18,153,044 +0.15(+0.51%)
Jan 06, 2005 28.65 29.28 28.62 28.99 21,108,060 +0.47(+1.63%)
Jan 05, 2005 28.41 28.87 28.33 28.52 20,393,338 +0.12(+0.43%)
Jan 04, 2005 28.97 29.12 28.37 28.40 28,008,344 -0.13(-0.45%)
Jan 03, 2005 28.78 29.17 28.12 28.53 20,493,450 -0.05(-0.19%)
Dec 31, 2004 28.87 28.95 28.51 28.58 8,769,004 -0.20(-0.68%)
Dec 30, 2004 28.71 28.97 28.47 28.78 9,442,356 -0.10(-0.35%)
Dec 29, 2004 29.19 29.24 28.65 28.88 17,806,964 -0.45(-1.54%)
Dec 28, 2004 29.53 29.62 29.16 29.33 16,293,813 +0.05(+0.16%)
Dec 27, 2004 30.26 30.27 29.15 29.28 18,680,290 -0.75(-2.49%)
Dec 23, 2004 30.05 30.33 29.94 30.03 13,910,601 +0.07(+0.25%)
Dec 22, 2004 29.37 30.08 29.35 29.96 29,166,720 +0.31(+1.05%)
Dec 21, 2004 29.11 29.83 29.04 29.65 19,358,388 +0.70(+2.42%)
Dec 20, 2004 29.34 29.46 28.88 28.95 16,019,666 -0.28(-0.97%)
Dec 17, 2004 29.59 29.65 28.99 29.23 25,941,336 -0.06(-0.21%)
Dec 16, 2004 29.92 30.17 29.13 29.29 20,096,866 -0.60(-2.01%)
Dec 15, 2004 29.53 30.00 29.36 29.89 18,048,622 +0.20(+0.68%)
Dec 14, 2004 29.40 29.76 29.17 29.69 19,546,198 +0.09(+0.32%)
Dec 13, 2004 29.37 29.66 29.25 29.59 13,906,002 +0.40(+1.39%)
Dec 10, 2004 29.36 29.38 28.95 29.19 13,977,358 -0.09(-0.30%)
Dec 09, 2004 28.91 29.50 28.46 29.28 24,935,684 -0.11(-0.39%)
Dec 08, 2004 29.02 29.48 29.01 29.39 17,430,754 +0.50(+1.73%)
Dec 07, 2004 29.34 29.63 28.82 28.89 18,939,454 -0.32(-1.11%)
Dec 06, 2004 29.13 29.66 29.05 29.22 15,390,373 -0.11(-0.37%)
Dec 03, 2004 29.57 30.05 29.30 29.32 24,141,132 -0.08(-0.28%)
Dec 02, 2004 28.84 29.46 28.72 29.40 21,478,432 +0.38(+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.