Qualcomm, Inc. (NQ: QCOM )

168.92 -5.00 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.82 10.88 10.46 10.52 34,351,808 -0.33(-3.03%)
Apr 29, 2004 10.93 11.16 10.66 10.85 27,971,474 -0.12(-1.08%)
Apr 28, 2004 11.11 11.13 10.83 10.97 26,766,886 -0.12(-1.06%)
Apr 27, 2004 11.19 11.26 11.04 11.09 23,270,972 -0.06(-0.51%)
Apr 26, 2004 11.19 11.30 11.09 11.14 17,678,458 -0.14(-1.24%)
Apr 23, 2004 11.45 11.47 11.20 11.28 28,305,124 -0.15(-1.33%)
Apr 22, 2004 11.35 11.62 11.18 11.43 41,012,956 +0.34(+3.10%)
Apr 21, 2004 11.10 11.22 10.97 11.09 37,432,736 +0.24(+2.19%)
Apr 20, 2004 11.23 11.25 10.84 10.85 23,163,514 -0.36(-3.24%)
Apr 19, 2004 10.88 11.23 10.88 11.22 20,653,414 +0.29(+2.67%)
Apr 16, 2004 11.18 11.19 10.91 10.93 26,926,884 -0.20(-1.79%)
Apr 15, 2004 11.40 11.40 11.04 11.12 22,031,060 -0.22(-1.93%)
Apr 14, 2004 11.20 11.41 11.17 11.34 17,452,562 +0.03(+0.28%)
Apr 13, 2004 11.51 11.51 11.24 11.31 18,429,174 -0.17(-1.48%)
Apr 12, 2004 11.36 11.51 11.33 11.48 15,289,766 +0.13(+1.16%)
Apr 08, 2004 11.62 11.69 11.24 11.35 28,156,406 -0.18(-1.56%)
Apr 07, 2004 11.53 11.63 11.44 11.53 20,185,294 +0.02(+0.21%)
Apr 06, 2004 11.39 11.58 11.36 11.51 25,899,216 -0.15(-1.27%)
Apr 05, 2004 11.40 11.66 11.39 11.65 23,498,946 +0.16(+1.41%)
Apr 02, 2004 11.42 11.51 11.17 11.49 28,716,548 +0.33(+2.93%)
Apr 01, 2004 11.03 11.17 10.99 11.17 26,712,268 +0.00(+0.00%)
Mar 31, 2004 10.96 11.28 10.96 11.17 31,664,196 +0.12(+1.08%)
Mar 30, 2004 10.99 11.08 10.94 11.05 21,803,382 -0.00(-0.05%)
Mar 29, 2004 10.66 11.10 10.59 11.05 47,166,796 +0.65(+6.23%)
Mar 26, 2004 10.51 10.54 10.40 10.40 21,531,178 -0.20(-1.84%)
Mar 25, 2004 10.59 10.63 10.42 10.60 31,204,386 +0.12(+1.14%)
Mar 24, 2004 10.38 10.54 10.33 10.48 25,752,872 +0.10(+1.01%)
Mar 23, 2004 10.56 10.60 10.31 10.37 33,521,538 -0.12(-1.16%)
Mar 22, 2004 10.66 10.77 10.36 10.50 41,054,808 -0.35(-3.19%)
Mar 19, 2004 10.90 11.00 10.84 10.84 24,320,014 -0.08(-0.72%)
Mar 18, 2004 10.90 10.98 10.70 10.92 31,253,662 +0.02(+0.17%)
Mar 17, 2004 10.90 10.96 10.82 10.90 23,937,680 +0.10(+0.92%)
Mar 16, 2004 10.59 10.84 10.59 10.80 30,773,074 +0.22(+2.08%)
Mar 15, 2004 10.54 10.76 10.49 10.58 34,202,792 -0.03(-0.32%)
Mar 12, 2004 10.49 10.66 10.45 10.62 25,092,992 +0.21(+2.01%)
Mar 11, 2004 10.54 10.68 10.38 10.41 33,353,822 -0.29(-2.71%)
Mar 10, 2004 10.74 10.79 10.66 10.70 30,213,822 -0.04(-0.39%)
Mar 09, 2004 10.66 10.77 10.60 10.74 25,928,306 +0.02(+0.20%)
Mar 08, 2004 10.74 10.87 10.68 10.72 33,097,944 -0.04(-0.41%)
Mar 05, 2004 10.55 10.86 10.54 10.76 43,253,520 +0.22(+2.09%)
Mar 04, 2004 10.37 10.58 10.37 10.54 17,507,476 +0.14(+1.31%)
Mar 03, 2004 10.44 10.53 10.35 10.40 26,504,774 -0.04(-0.40%)
Mar 02, 2004 10.61 10.63 10.44 10.44 22,267,348 -0.12(-1.18%)
Mar 01, 2004 10.68 10.78 10.53 10.57 28,642,042 -0.06(-0.54%)
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%)
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.