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 (%)
Sep 29, 2006 25.08 25.13 24.38 24.50 25,019,992 -0.45(-1.81%)
Sep 28, 2006 25.72 25.77 24.77 24.95 34,946,348 -0.75(-2.91%)
Sep 27, 2006 25.95 26.15 25.48 25.70 27,356,022 -0.20(-0.78%)
Sep 26, 2006 26.08 26.49 25.76 25.91 23,537,870 -0.16(-0.62%)
Sep 25, 2006 25.75 26.28 25.29 26.07 22,864,764 +0.55(+2.14%)
Sep 22, 2006 25.95 25.96 25.34 25.52 18,719,662 -0.42(-1.61%)
Sep 21, 2006 25.78 26.44 25.76 25.94 34,340,360 +0.25(+0.97%)
Sep 20, 2006 24.94 25.75 24.83 25.69 29,916,596 +0.68(+2.72%)
Sep 19, 2006 24.87 25.14 24.74 25.01 20,714,144 +0.34(+1.37%)
Sep 18, 2006 24.88 25.37 24.60 24.67 29,218,178 -0.14(-0.57%)
Sep 15, 2006 25.35 25.49 24.81 24.81 40,811,652 -0.26(-1.05%)
Sep 14, 2006 25.02 25.35 24.95 25.08 22,569,594 -0.07(-0.27%)
Sep 13, 2006 25.50 25.57 25.12 25.14 24,071,086 -0.24(-0.93%)
Sep 12, 2006 25.21 25.68 25.16 25.38 32,504,860 +0.57(+2.28%)
Sep 11, 2006 24.36 25.02 24.26 24.81 20,405,870 +0.18(+0.74%)
Sep 08, 2006 25.01 25.10 24.46 24.63 25,046,194 -0.29(-1.16%)
Sep 07, 2006 25.51 25.62 24.87 24.92 27,112,246 -0.72(-2.81%)
Sep 06, 2006 26.36 26.62 25.48 25.64 28,806,252 -0.78(-2.93%)
Sep 05, 2006 25.86 26.51 25.30 26.42 24,030,682 +0.57(+2.19%)
Sep 01, 2006 25.84 26.15 25.68 25.85 20,292,922 +0.46(+1.81%)
Aug 31, 2006 25.75 25.78 25.29 25.39 12,686,229 -0.16(-0.63%)
Aug 30, 2006 25.38 25.95 25.35 25.55 17,364,198 +0.22(+0.85%)
Aug 29, 2006 25.10 25.40 24.71 25.34 16,263,126 +0.28(+1.10%)
Aug 28, 2006 25.24 25.38 24.95 25.06 15,491,753 -0.13(-0.53%)
Aug 25, 2006 24.90 25.51 24.81 25.20 15,500,098 +0.07(+0.30%)
Aug 24, 2006 24.94 25.22 24.75 25.12 13,003,823 +0.42(+1.69%)
Aug 23, 2006 25.37 25.61 24.58 24.71 17,688,946 -0.58(-2.29%)
Aug 22, 2006 25.04 25.72 24.97 25.29 21,502,086 +0.28(+1.11%)
Aug 21, 2006 24.94 25.19 24.69 25.01 19,327,420 -0.15(-0.59%)
Aug 18, 2006 25.14 25.52 24.60 25.16 20,478,248 +0.08(+0.32%)
Aug 17, 2006 25.41 25.62 24.94 25.08 24,705,174 -0.42(-1.67%)
Aug 16, 2006 24.46 25.50 24.41 25.50 40,203,748 +1.60(+6.71%)
Aug 15, 2006 23.21 24.00 22.99 23.90 33,472,886 +1.25(+5.54%)
Aug 14, 2006 22.95 23.22 22.59 22.64 18,150,028 +0.19(+0.84%)
Aug 11, 2006 22.66 22.83 22.35 22.45 12,971,737 -0.40(-1.74%)
Aug 10, 2006 22.48 22.92 22.08 22.85 21,511,114 +0.25(+1.10%)
Aug 09, 2006 23.08 23.70 22.53 22.60 26,328,222 -0.22(-0.97%)
Aug 08, 2006 22.91 23.32 22.49 22.82 29,063,024 -0.50(-2.14%)
Aug 07, 2006 23.80 23.94 23.22 23.32 19,941,080 -0.48(-2.01%)
Aug 04, 2006 23.89 24.25 23.49 23.80 23,884,192 +0.30(+1.29%)
Aug 03, 2006 23.01 23.77 22.98 23.50 20,521,634 +0.33(+1.43%)
Aug 02, 2006 23.26 23.42 22.78 23.17 18,862,706 -0.07(-0.32%)
Aug 01, 2006 23.54 23.57 22.92 23.24 24,385,722 -0.53(-2.21%)
Jul 31, 2006 23.99 24.07 23.72 23.77 15,794,886 -0.36(-1.48%)
Jul 28, 2006 23.56 24.25 23.44 24.13 23,133,790 +0.86(+3.68%)
Jul 27, 2006 23.71 23.98 23.26 23.27 24,419,070 -0.31(-1.32%)
Jul 26, 2006 23.18 23.77 22.88 23.58 31,485,472 +0.47(+2.04%)
Jul 25, 2006 23.80 24.05 23.09 23.11 24,150,936 -0.74(-3.11%)
Jul 24, 2006 23.30 23.99 23.15 23.85 23,941,870 +0.63(+2.73%)
Jul 21, 2006 23.68 23.69 22.99 23.22 38,482,964 -0.95(-3.93%)
Jul 20, 2006 24.44 25.12 23.99 24.17 54,380,876 -0.59(-2.40%)
Jul 19, 2006 25.21 25.47 24.55 24.76 49,561,356 -0.45(-1.79%)
Jul 18, 2006 24.77 25.28 24.42 25.21 21,214,356 +0.57(+2.30%)
Jul 17, 2006 24.93 25.20 24.46 24.64 21,577,756 +0.13(+0.52%)
Jul 14, 2006 24.60 25.00 24.09 24.52 24,467,186 -0.13(-0.52%)
Jul 13, 2006 25.06 25.51 24.64 24.64 22,997,912 -0.67(-2.64%)
Jul 12, 2006 26.14 26.31 25.07 25.31 20,886,152 -0.89(-3.40%)
Jul 11, 2006 25.32 26.29 25.20 26.20 30,619,534 +0.72(+2.83%)
Jul 10, 2006 25.72 25.77 25.01 25.48 21,673,622 -0.13(-0.53%)
Jul 07, 2006 25.72 25.96 25.37 25.62 18,767,798 -0.32(-1.22%)
Jul 06, 2006 25.74 26.05 25.55 25.93 20,313,534 +0.20(+0.79%)
Jul 05, 2006 26.55 26.57 25.56 25.73 27,999,860 -0.87(-3.27%)
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.