Qualcomm, Inc. (NQ: QCOM )

173.14 +4.84 (+2.88%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 25.07 25.12 24.37 24.49 25,032,334 -0.45(-1.81%)
Sep 28, 2006 25.71 25.76 24.76 24.94 34,963,588 -0.75(-2.91%)
Sep 27, 2006 25.93 26.14 25.47 25.69 27,369,516 -0.20(-0.78%)
Sep 26, 2006 26.07 26.48 25.75 25.89 23,549,480 -0.16(-0.62%)
Sep 25, 2006 25.74 26.26 25.27 26.05 22,876,042 +0.55(+2.14%)
Sep 22, 2006 25.94 25.95 25.33 25.51 18,728,896 -0.42(-1.61%)
Sep 21, 2006 25.77 26.42 25.74 25.93 34,357,300 +0.25(+0.97%)
Sep 20, 2006 24.93 25.74 24.81 25.68 29,931,352 +0.68(+2.72%)
Sep 19, 2006 24.86 25.13 24.73 25.00 20,724,362 +0.34(+1.37%)
Sep 18, 2006 24.87 25.36 24.59 24.66 29,232,592 -0.14(-0.57%)
Sep 15, 2006 25.33 25.47 24.79 24.80 40,831,784 -0.26(-1.05%)
Sep 14, 2006 25.01 25.34 24.94 25.06 22,580,726 -0.07(-0.27%)
Sep 13, 2006 25.49 25.56 25.11 25.13 24,082,960 -0.24(-0.93%)
Sep 12, 2006 25.20 25.66 25.15 25.37 32,520,894 +0.57(+2.28%)
Sep 11, 2006 24.35 25.01 24.25 24.80 20,415,936 +0.18(+0.74%)
Sep 08, 2006 25.00 25.08 24.45 24.62 25,058,548 -0.29(-1.16%)
Sep 07, 2006 25.50 25.60 24.86 24.91 27,125,620 -0.72(-2.81%)
Sep 06, 2006 26.34 26.61 25.47 25.63 28,820,462 -0.77(-2.93%)
Sep 05, 2006 25.85 26.50 25.29 26.40 24,042,536 +0.57(+2.19%)
Sep 01, 2006 25.83 26.14 25.66 25.84 20,302,932 +0.46(+1.80%)
Aug 31, 2006 25.74 25.77 25.28 25.38 12,692,487 -0.16(-0.63%)
Aug 30, 2006 25.37 25.94 25.33 25.54 17,372,764 +0.22(+0.85%)
Aug 29, 2006 25.09 25.39 24.69 25.33 16,271,148 +0.28(+1.10%)
Aug 28, 2006 25.23 25.37 24.94 25.05 15,499,395 -0.13(-0.54%)
Aug 25, 2006 24.89 25.50 24.79 25.19 15,507,744 +0.07(+0.30%)
Aug 24, 2006 24.93 25.21 24.73 25.11 13,010,238 +0.42(+1.69%)
Aug 23, 2006 25.35 25.60 24.57 24.69 17,697,672 -0.58(-2.29%)
Aug 22, 2006 25.03 25.70 24.96 25.27 21,512,692 +0.28(+1.11%)
Aug 21, 2006 24.93 25.18 24.67 25.00 19,336,954 -0.15(-0.59%)
Aug 18, 2006 25.13 25.51 24.59 25.14 20,488,350 +0.08(+0.32%)
Aug 17, 2006 25.39 25.60 24.93 25.06 24,717,360 -0.42(-1.67%)
Aug 16, 2006 24.44 25.49 24.40 25.49 40,223,580 +1.60(+6.71%)
Aug 15, 2006 23.20 23.99 22.98 23.88 33,489,396 +1.25(+5.54%)
Aug 14, 2006 22.94 23.21 22.58 22.63 18,158,980 +0.19(+0.84%)
Aug 11, 2006 22.64 22.82 22.34 22.44 12,978,136 -0.40(-1.74%)
Aug 10, 2006 22.47 22.91 22.07 22.84 21,521,724 +0.25(+1.10%)
Aug 09, 2006 23.07 23.69 22.52 22.59 26,341,208 -0.22(-0.97%)
Aug 08, 2006 22.89 23.31 22.48 22.81 29,077,360 -0.50(-2.14%)
Aug 07, 2006 23.78 23.93 23.21 23.31 19,950,918 -0.48(-2.01%)
Aug 04, 2006 23.88 24.24 23.48 23.79 23,895,974 +0.30(+1.29%)
Aug 03, 2006 23.00 23.76 22.97 23.49 20,531,758 +0.33(+1.43%)
Aug 02, 2006 23.24 23.41 22.77 23.16 18,872,010 -0.07(-0.32%)
Aug 01, 2006 23.53 23.55 22.91 23.23 24,397,752 -0.53(-2.21%)
Jul 31, 2006 23.98 24.06 23.71 23.76 15,802,677 -0.36(-1.48%)
Jul 28, 2006 23.55 24.24 23.43 24.11 23,145,202 +0.86(+3.68%)
Jul 27, 2006 23.70 23.97 23.24 23.26 24,431,116 -0.31(-1.31%)
Jul 26, 2006 23.16 23.76 22.87 23.57 31,501,002 +0.47(+2.04%)
Jul 25, 2006 23.78 24.04 23.08 23.10 24,162,848 -0.74(-3.11%)
Jul 24, 2006 23.29 23.98 23.14 23.84 23,953,680 +0.63(+2.73%)
Jul 21, 2006 23.67 23.68 22.98 23.20 38,501,944 -0.95(-3.93%)
Jul 20, 2006 24.43 25.11 23.98 24.15 54,407,700 -0.59(-2.40%)
Jul 19, 2006 25.20 25.46 24.54 24.75 49,585,804 -0.45(-1.79%)
Jul 18, 2006 24.76 25.27 24.41 25.20 21,224,822 +0.57(+2.30%)
Jul 17, 2006 24.92 25.19 24.45 24.63 21,588,400 +0.13(+0.52%)
Jul 14, 2006 24.59 24.99 24.07 24.50 24,479,256 -0.13(-0.52%)
Jul 13, 2006 25.04 25.50 24.63 24.63 23,009,256 -0.67(-2.64%)
Jul 12, 2006 26.12 26.30 25.06 25.30 20,896,454 -0.89(-3.40%)
Jul 11, 2006 25.31 26.28 25.19 26.19 30,634,638 +0.72(+2.83%)
Jul 10, 2006 25.70 25.76 25.00 25.47 21,684,314 -0.13(-0.53%)
Jul 07, 2006 25.70 25.95 25.36 25.60 18,777,056 -0.32(-1.22%)
Jul 06, 2006 25.72 26.03 25.54 25.92 20,323,556 +0.20(+0.79%)
Jul 05, 2006 26.53 26.55 25.55 25.72 28,013,672 -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.