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 (%)
Jul 30, 2004 11.83 11.86 11.64 11.66 20,489,246 -0.13(-1.13%)
Jul 29, 2004 11.92 11.93 11.67 11.80 22,958,946 -0.01(-0.09%)
Jul 28, 2004 11.85 11.93 11.54 11.81 28,516,658 -0.06(-0.52%)
Jul 27, 2004 11.93 12.07 11.74 11.87 29,095,512 -0.01(-0.10%)
Jul 26, 2004 11.87 12.02 11.68 11.88 26,561,430 -0.07(-0.56%)
Jul 23, 2004 12.18 12.30 11.86 11.95 33,032,670 -0.27(-2.21%)
Jul 22, 2004 11.54 12.29 11.49 12.22 52,946,028 +0.81(+7.12%)
Jul 21, 2004 11.83 11.86 11.38 11.41 34,306,388 -0.31(-2.66%)
Jul 20, 2004 11.53 11.72 11.41 11.72 25,318,570 +0.23(+2.00%)
Jul 19, 2004 11.51 11.64 11.36 11.49 26,570,628 -0.02(-0.16%)
Jul 16, 2004 11.70 11.72 11.49 11.51 24,182,520 -0.10(-0.87%)
Jul 15, 2004 11.74 11.83 11.47 11.61 27,056,022 -0.13(-1.08%)
Jul 14, 2004 11.79 11.95 11.72 11.73 21,156,812 -0.11(-0.91%)
Jul 13, 2004 11.89 11.90 11.74 11.84 23,809,574 +0.14(+1.18%)
Jul 12, 2004 11.83 11.84 11.61 11.70 27,076,198 -0.19(-1.57%)
Jul 09, 2004 11.97 12.13 11.86 11.89 20,426,346 -0.02(-0.13%)
Jul 08, 2004 11.99 12.13 11.83 11.91 22,725,742 -0.14(-1.16%)
Jul 07, 2004 11.96 12.11 11.95 12.05 21,143,164 +0.15(+1.28%)
Jul 06, 2004 12.16 12.23 11.80 11.89 35,156,424 -0.28(-2.34%)
Jul 02, 2004 12.13 12.23 12.03 12.18 19,265,670 +0.04(+0.30%)
Jul 01, 2004 12.37 12.39 12.09 12.14 36,924,436 -0.16(-1.27%)
Jun 30, 2004 12.09 12.36 12.09 12.30 39,959,636 +0.24(+2.00%)
Jun 29, 2004 11.57 12.12 11.53 12.06 51,530,196 +0.49(+4.19%)
Jun 28, 2004 11.65 11.75 11.53 11.57 25,350,910 -0.07(-0.59%)
Jun 25, 2004 11.59 11.81 11.48 11.64 24,647,740 +0.07(+0.58%)
Jun 24, 2004 11.42 11.74 11.34 11.57 36,312,352 +0.13(+1.15%)
Jun 23, 2004 11.43 11.46 11.28 11.44 25,378,800 -0.01(-0.07%)
Jun 22, 2004 11.10 11.51 11.09 11.45 39,237,180 +0.41(+3.76%)
Jun 21, 2004 11.21 11.30 10.91 11.04 32,919,926 -0.17(-1.50%)
Jun 18, 2004 11.48 11.49 11.14 11.21 41,365,088 -0.30(-2.58%)
Jun 17, 2004 11.57 11.58 11.43 11.50 17,434,462 -0.08(-0.73%)
Jun 16, 2004 11.65 11.70 11.59 11.59 18,204,982 -0.11(-0.94%)
Jun 15, 2004 11.66 11.77 11.59 11.70 25,471,666 +0.11(+0.99%)
Jun 14, 2004 11.64 11.74 11.54 11.58 31,133,222 -0.19(-1.63%)
Jun 10, 2004 11.62 11.77 11.56 11.77 19,909,798 +0.24(+2.04%)
Jun 09, 2004 11.64 11.70 11.51 11.54 15,915,674 -0.15(-1.28%)
Jun 08, 2004 11.52 11.72 11.47 11.69 23,456,802 +0.11(+0.98%)
Jun 07, 2004 11.36 11.59 11.30 11.57 23,788,508 +0.24(+2.08%)
Jun 04, 2004 11.53 11.61 11.33 11.34 28,050,846 -0.06(-0.53%)
Jun 03, 2004 11.38 11.55 11.34 11.40 19,884,876 -0.06(-0.50%)
Jun 02, 2004 11.49 11.51 11.32 11.46 23,028,966 -0.01(-0.10%)
Jun 01, 2004 11.20 11.48 11.20 11.47 24,080,160 +0.17(+1.46%)
May 28, 2004 11.26 11.33 11.18 11.30 14,565,113 +0.05(+0.40%)
May 27, 2004 11.29 11.33 11.17 11.26 24,712,122 +0.04(+0.35%)
May 26, 2004 11.24 11.28 11.15 11.22 21,944,244 -0.06(-0.49%)
May 25, 2004 11.04 11.31 10.98 11.27 34,617,920 +0.23(+2.06%)
May 24, 2004 11.05 11.16 11.01 11.05 24,445,690 +0.03(+0.23%)
May 21, 2004 10.91 11.02 10.87 11.02 22,681,534 +0.20(+1.87%)
May 20, 2004 10.75 10.92 10.74 10.82 21,409,894 +0.11(+1.01%)
May 19, 2004 10.90 11.01 10.69 10.71 33,652,468 -0.08(-0.72%)
May 18, 2004 10.65 10.82 10.63 10.79 20,189,286 +0.25(+2.33%)
May 17, 2004 10.48 10.64 10.41 10.54 25,994,444 -0.18(-1.71%)
May 14, 2004 10.89 10.99 10.71 10.73 24,238,300 -0.14(-1.27%)
May 13, 2004 10.67 10.88 10.67 10.86 28,642,754 +0.10(+0.89%)
May 12, 2004 10.87 10.91 10.50 10.77 51,794,552 -0.14(-1.27%)
May 11, 2004 10.77 10.99 10.76 10.91 28,778,344 +0.18(+1.71%)
May 10, 2004 10.52 10.78 10.49 10.72 34,105,524 +0.06(+0.60%)
May 07, 2004 10.71 10.86 10.65 10.66 24,494,644 -0.11(-1.03%)
May 06, 2004 10.85 10.89 10.66 10.77 21,733,294 -0.19(-1.69%)
May 05, 2004 10.85 11.03 10.77 10.96 21,121,506 +0.06(+0.56%)
May 04, 2004 10.73 11.10 10.70 10.89 27,726,852 +0.11(+1.05%)
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.