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 (%)
Feb 27, 2004 10.76 10.78 10.53 10.63 27,817,710 -0.10(-0.96%)
Feb 26, 2004 10.44 10.74 10.43 10.73 29,571,158 +0.27(+2.61%)
Feb 25, 2004 10.28 10.49 10.25 10.46 26,094,242 +0.17(+1.64%)
Feb 24, 2004 10.44 10.47 10.21 10.29 37,207,728 -0.23(-2.16%)
Feb 23, 2004 10.60 10.72 10.33 10.52 82,592,584 +0.51(+5.10%)
Feb 20, 2004 9.898 10.07 9.785 10.01 25,677,772 +0.10(+1.04%)
Feb 19, 2004 10.03 10.09 9.896 9.903 24,044,840 -0.05(-0.46%)
Feb 18, 2004 9.950 10.02 9.803 9.948 20,418,018 -0.08(-0.82%)
Feb 17, 2004 9.785 10.10 9.766 10.03 23,477,574 +0.31(+3.22%)
Feb 13, 2004 9.855 9.982 9.647 9.717 19,615,652 -0.16(-1.59%)
Feb 12, 2004 9.945 10.05 9.864 9.874 15,328,653 -0.13(-1.28%)
Feb 11, 2004 9.773 10.03 9.724 10.00 22,710,534 +0.22(+2.22%)
Feb 10, 2004 9.609 9.812 9.603 9.785 15,607,685 +0.16(+1.63%)
Feb 09, 2004 9.684 9.736 9.601 9.628 14,867,062 -0.09(-0.92%)
Feb 06, 2004 9.675 9.741 9.562 9.717 21,892,138 +0.14(+1.46%)
Feb 05, 2004 9.520 9.626 9.367 9.577 19,914,276 +0.08(+0.83%)
Feb 04, 2004 9.633 9.665 9.449 9.498 20,923,838 -0.18(-1.83%)
Feb 03, 2004 9.665 9.786 9.586 9.675 17,082,696 -0.02(-0.21%)
Feb 02, 2004 9.832 9.909 9.627 9.695 24,642,682 -0.18(-1.79%)
Jan 30, 2004 9.672 9.918 9.652 9.872 25,355,994 +0.18(+1.86%)
Jan 29, 2004 9.577 9.719 9.441 9.692 32,677,912 +0.17(+1.73%)
Jan 28, 2004 9.661 9.818 9.495 9.527 26,762,434 -0.09(-0.95%)
Jan 27, 2004 9.854 9.935 9.586 9.618 20,728,516 -0.23(-2.31%)
Jan 26, 2004 9.507 9.859 9.500 9.845 20,132,158 +0.26(+2.67%)
Jan 23, 2004 9.680 9.786 9.466 9.589 22,199,074 -0.03(-0.32%)
Jan 22, 2004 9.761 9.823 9.572 9.620 33,047,482 -0.28(-2.82%)
Jan 21, 2004 9.786 9.975 9.603 9.899 33,370,446 -0.02(-0.19%)
Jan 20, 2004 10.05 10.06 9.818 9.918 27,249,850 -0.13(-1.32%)
Jan 16, 2004 10.04 10.10 9.923 10.05 32,414,020 -0.04(-0.42%)
Jan 15, 2004 9.904 10.23 9.869 10.09 29,881,056 -0.03(-0.32%)
Jan 14, 2004 10.06 10.17 10.01 10.12 22,103,828 +0.11(+1.13%)
Jan 13, 2004 10.14 10.22 9.904 10.01 29,358,438 -0.11(-1.08%)
Jan 12, 2004 9.914 10.16 9.860 10.12 27,034,722 +0.19(+1.90%)
Jan 09, 2004 9.807 10.10 9.807 9.933 35,415,784 +0.00(+0.03%)
Jan 08, 2004 9.645 10.01 9.594 9.930 56,451,996 +0.54(+5.72%)
Jan 07, 2004 9.096 9.471 9.084 9.392 30,128,396 +0.26(+2.82%)
Jan 06, 2004 9.175 9.235 9.054 9.134 24,000,314 -0.09(-0.95%)
Jan 05, 2004 9.012 9.246 8.998 9.222 23,609,670 +0.19(+2.11%)
Jan 02, 2004 9.099 9.262 8.983 9.032 20,340,840 -0.05(-0.57%)
Dec 31, 2003 9.198 9.230 9.028 9.084 14,724,578 -0.08(-0.83%)
Dec 30, 2003 9.176 9.227 9.101 9.160 18,033,260 -0.07(-0.80%)
Dec 29, 2003 8.894 9.239 8.894 9.234 21,166,102 +0.30(+3.38%)
Dec 26, 2003 8.915 8.993 8.873 8.932 5,800,386 +0.03(+0.36%)
Dec 24, 2003 8.991 8.991 8.850 8.900 8,150,225 -0.11(-1.27%)
Dec 23, 2003 8.826 9.035 8.779 9.015 30,102,242 +0.21(+2.43%)
Dec 22, 2003 8.574 8.813 8.555 8.801 22,576,704 +0.21(+2.39%)
Dec 19, 2003 8.712 8.712 8.506 8.595 33,032,354 -0.08(-0.87%)
Dec 18, 2003 8.296 8.732 8.296 8.671 46,176,036 +0.36(+4.38%)
Dec 17, 2003 8.338 8.479 8.252 8.307 22,248,590 -0.08(-0.94%)
Dec 16, 2003 8.388 8.459 8.211 8.387 30,400,068 -0.05(-0.56%)
Dec 15, 2003 8.749 8.759 8.402 8.434 36,826,484 -0.16(-1.82%)
Dec 12, 2003 8.452 8.617 8.371 8.590 31,451,872 +0.14(+1.72%)
Dec 11, 2003 8.243 8.498 8.146 8.446 33,013,344 +0.23(+2.85%)
Dec 10, 2003 8.147 8.272 8.117 8.211 23,605,932 +0.05(+0.64%)
Dec 09, 2003 8.282 8.311 8.154 8.159 31,408,074 -0.13(-1.58%)
Dec 08, 2003 8.269 8.329 8.225 8.291 26,380,928 -0.04(-0.53%)
Dec 05, 2003 8.270 8.420 8.119 8.334 44,233,324 +0.06(+0.77%)
Dec 04, 2003 8.026 8.318 8.006 8.270 88,466,216 +0.78(+10.41%)
Dec 03, 2003 7.625 7.694 7.457 7.490 27,937,352 -0.07(-0.96%)
Dec 02, 2003 7.681 7.745 7.536 7.563 22,506,238 -0.12(-1.54%)
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.