Stock Quote

Qualcomm, Inc. (NQ: QCOM )

176.51 USD -0.52 (-0.29%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 45.77 46.14 45.41 45.47 11,488,554 -0.07(-0.15%)
Nov 29, 2005 46.19 46.51 45.48 45.54 12,250,777 -0.50(-1.09%)
Nov 28, 2005 46.25 46.29 45.56 46.04 12,525,964 -0.14(-0.30%)
Nov 25, 2005 46.16 46.23 45.93 46.18 3,648,608 +0.17(+0.37%)
Nov 23, 2005 45.88 46.29 45.76 46.01 11,393,118 +0.08(+0.17%)
Nov 22, 2005 45.95 46.23 45.47 45.93 12,540,439 -0.15(-0.33%)
Nov 21, 2005 45.65 46.29 45.55 46.08 11,127,093 +0.15(+0.33%)
Nov 18, 2005 46.05 46.32 45.31 45.93 19,328,541 +0.40(+0.88%)
Nov 17, 2005 45.24 45.66 44.96 45.53 13,469,721 +0.58(+1.29%)
Nov 16, 2005 45.15 45.24 44.66 44.95 10,403,112 +0.01(+0.02%)
Nov 15, 2005 45.61 45.78 44.53 44.94 13,638,621 -0.59(-1.30%)
Nov 14, 2005 45.24 46.00 45.15 45.53 8,470,772 +0.11(+0.24%)
Nov 11, 2005 45.60 46.15 45.23 45.42 12,493,935 -0.24(-0.53%)
Nov 10, 2005 44.97 45.67 44.31 45.66 13,049,323 +0.99(+2.22%)
Nov 09, 2005 45.21 45.68 44.48 44.67 12,895,618 -0.62(-1.37%)
Nov 08, 2005 44.32 45.47 44.28 45.29 15,613,577 +0.65(+1.46%)
Nov 07, 2005 44.83 45.26 44.36 44.64 14,143,908 -0.16(-0.36%)
Nov 04, 2005 44.41 44.88 43.44 44.80 19,170,306 +0.78(+1.77%)
Nov 03, 2005 42.70 44.46 42.52 44.02 44,419,092 +3.64(+9.01%)
Nov 02, 2005 39.42 40.64 39.12 40.38 27,616,459 +0.89(+2.25%)
Nov 01, 2005 39.86 39.86 39.08 39.49 25,278,807 -0.27(-0.68%)
Oct 31, 2005 40.61 40.91 39.02 39.76 39,171,646 -1.31(-3.19%)
Oct 28, 2005 40.20 41.33 39.68 41.07 40,727,395 -1.98(-4.60%)
Oct 27, 2005 44.55 44.64 42.91 43.05 18,534,331 -1.80(-4.01%)
Oct 26, 2005 45.00 45.99 44.52 44.85 15,905,938 -0.31(-0.69%)
Oct 25, 2005 45.15 45.60 44.54 45.16 12,267,578 -0.54(-1.18%)
Oct 24, 2005 44.99 45.70 44.60 45.70 14,587,750 +0.70(+1.56%)
Oct 21, 2005 44.39 45.16 43.86 45.00 23,218,309 +1.65(+3.81%)
Oct 20, 2005 43.90 44.71 43.08 43.35 17,807,216 -0.67(-1.52%)
Oct 19, 2005 42.50 44.15 42.18 44.02 19,093,140 +1.57(+3.70%)
Oct 18, 2005 42.18 42.80 41.85 42.45 11,950,549 +0.26(+0.62%)
Oct 17, 2005 41.90 42.39 41.56 42.19 9,848,971 +0.26(+0.62%)
Oct 14, 2005 42.10 42.44 41.36 41.93 15,003,552 +0.23(+0.55%)
Oct 13, 2005 42.16 42.43 41.43 41.70 20,228,668 -0.65(-1.53%)
Oct 12, 2005 43.20 43.88 42.25 42.35 17,923,692 -1.11(-2.55%)
Oct 11, 2005 43.66 43.89 43.11 43.46 10,189,575 -0.22(-0.50%)
Oct 10, 2005 43.84 44.54 43.52 43.68 9,254,702 -0.24(-0.55%)
Oct 07, 2005 44.70 44.90 43.67 43.92 10,771,011 -0.23(-0.52%)
Oct 06, 2005 45.07 45.47 43.65 44.15 18,355,755 -1.00(-2.21%)
Oct 05, 2005 45.46 46.15 45.15 45.15 13,066,841 -0.46(-1.01%)
Oct 04, 2005 44.90 46.28 44.80 45.61 17,300,325 +0.56(+1.24%)
Oct 03, 2005 44.93 45.27 44.72 45.05 15,036,660 +0.30(+0.67%)
Sep 30, 2005 44.91 45.02 44.35 44.75 12,117,199 -0.24(-0.53%)
Sep 29, 2005 44.40 45.05 44.21 44.99 18,965,007 +0.48(+1.08%)
Sep 28, 2005 44.47 44.85 44.14 44.51 13,410,235 +0.16(+0.36%)
Sep 27, 2005 44.54 44.84 44.08 44.35 9,933,195 -0.05(-0.11%)
Sep 26, 2005 44.88 44.99 44.15 44.40 13,015,774 -0.36(-0.80%)
Sep 23, 2005 44.76 44.92 43.83 44.76 14,108,762 +0.76(+1.73%)
Sep 22, 2005 44.00 44.52 43.68 44.00 14,952,769 +0.27(+0.62%)
Sep 21, 2005 43.70 44.43 43.25 43.73 23,264,795 +0.31(+0.71%)
Sep 20, 2005 43.33 44.47 43.30 43.42 24,312,858 +0.71(+1.66%)
Sep 19, 2005 43.17 43.30 42.34 42.71 10,286,893 -0.61(-1.41%)
Sep 16, 2005 42.37 43.36 42.20 43.32 19,875,246 +1.07(+2.53%)
Sep 15, 2005 42.27 42.50 41.99 42.25 8,684,486 +0.18(+0.43%)
Sep 14, 2005 42.72 42.96 41.81 42.07 12,493,700 -0.78(-1.82%)
Sep 13, 2005 42.55 43.51 42.43 42.85 13,377,074 +0.30(+0.71%)
Sep 12, 2005 42.48 42.70 42.24 42.55 9,530,756 -0.26(-0.61%)
Sep 09, 2005 41.82 42.96 41.36 42.81 19,022,808 +1.07(+2.56%)
Sep 08, 2005 41.03 41.97 40.70 41.74 16,898,459 +1.14(+2.81%)
Sep 07, 2005 40.44 40.85 40.38 40.60 9,513,405 +0.05(+0.12%)
Sep 06, 2005 40.04 40.77 40.01 40.55 9,412,072 +0.59(+1.48%)
Sep 02, 2005 39.99 40.35 39.87 39.96 6,768,340 -0.04(-0.10%)
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.