Stock Quote

Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.85 22.89 22.35 22.56 13,103,668 -0.22(-0.96%)
Feb 26, 2004 22.17 22.80 22.14 22.78 13,929,639 +0.58(+2.61%)
Feb 25, 2004 21.82 22.28 21.77 22.20 12,291,820 +0.36(+1.64%)
Feb 24, 2004 22.17 22.23 21.68 21.84 17,526,884 -0.48(-2.16%)
Feb 23, 2004 22.51 22.76 21.93 22.32 38,905,640 +1.08(+5.10%)
Feb 20, 2004 21.01 21.38 20.77 21.24 12,095,640 +0.22(+1.04%)
Feb 19, 2004 21.29 21.43 21.01 21.02 11,326,440 -0.10(-0.46%)
Feb 18, 2004 21.12 21.27 20.81 21.12 9,618,007 -0.18(-0.82%)
Feb 17, 2004 20.77 21.45 20.73 21.29 11,059,226 +0.67(+3.22%)
Feb 13, 2004 20.92 21.19 20.48 20.63 9,240,049 -0.33(-1.59%)
Feb 12, 2004 21.11 21.34 20.94 20.96 7,220,637 -0.27(-1.28%)
Feb 11, 2004 20.75 21.28 20.64 21.23 10,697,908 +0.46(+2.22%)
Feb 10, 2004 20.40 20.83 20.39 20.77 7,352,076 +0.33(+1.63%)
Feb 09, 2004 20.56 20.67 20.38 20.44 7,003,202 -0.19(-0.92%)
Feb 06, 2004 20.54 20.68 20.30 20.63 10,312,399 +0.30(+1.46%)
Feb 05, 2004 20.21 20.44 19.89 20.33 9,380,717 +0.17(+0.83%)
Feb 04, 2004 20.45 20.52 20.06 20.16 9,856,276 -0.38(-1.83%)
Feb 03, 2004 20.52 20.78 20.35 20.54 8,046,887 -0.04(-0.21%)
Feb 02, 2004 20.87 21.04 20.44 20.58 11,608,056 -0.38(-1.79%)
Jan 30, 2004 20.53 21.05 20.49 20.96 11,944,065 +0.38(+1.86%)
Jan 29, 2004 20.33 20.63 20.04 20.58 15,393,091 +0.35(+1.73%)
Jan 28, 2004 20.51 20.84 20.16 20.22 12,606,576 -0.19(-0.95%)
Jan 27, 2004 20.92 21.09 20.35 20.42 9,764,269 -0.48(-2.31%)
Jan 26, 2004 20.18 20.93 20.17 20.90 9,483,352 +0.54(+2.67%)
Jan 23, 2004 20.55 20.78 20.10 20.36 10,456,982 -0.06(-0.32%)
Jan 22, 2004 20.72 20.85 20.32 20.42 15,567,178 -0.59(-2.82%)
Jan 21, 2004 20.78 21.18 20.39 21.01 15,719,312 -0.04(-0.19%)
Jan 20, 2004 21.33 21.36 20.84 21.05 12,836,175 -0.28(-1.32%)
Jan 16, 2004 21.32 21.45 21.07 21.34 15,268,783 -0.09(-0.42%)
Jan 15, 2004 21.03 21.72 20.95 21.43 14,075,618 -0.07(-0.32%)
Jan 14, 2004 21.37 21.58 21.24 21.49 10,412,117 +0.24(+1.13%)
Jan 13, 2004 21.53 21.69 21.03 21.25 13,829,436 -0.23(-1.08%)
Jan 12, 2004 21.05 21.57 20.93 21.49 12,734,838 +0.40(+1.90%)
Jan 09, 2004 20.82 21.45 20.82 21.09 16,682,778 +0.01(+0.03%)
Jan 08, 2004 20.48 21.25 20.37 21.08 26,591,990 +1.14(+5.72%)
Jan 07, 2004 19.31 20.11 19.28 19.94 14,192,129 +0.55(+2.82%)
Jan 06, 2004 19.48 19.60 19.22 19.39 11,305,466 -0.19(-0.95%)
Jan 05, 2004 19.13 19.63 19.10 19.58 11,121,450 +0.40(+2.11%)
Jan 02, 2004 19.32 19.66 19.07 19.17 9,581,652 -0.11(-0.58%)
Dec 31, 2003 19.53 19.60 19.17 19.28 6,936,084 -0.16(-0.83%)
Dec 30, 2003 19.48 19.59 19.32 19.45 8,494,655 -0.16(-0.80%)
Dec 29, 2003 18.88 19.61 18.88 19.60 9,970,396 +0.64(+3.38%)
Dec 26, 2003 18.93 19.09 18.84 18.96 2,732,300 +0.07(+0.36%)
Dec 24, 2003 19.09 19.09 18.79 18.89 3,839,203 -0.24(-1.27%)
Dec 23, 2003 18.74 19.18 18.64 19.14 14,179,809 +0.45(+2.43%)
Dec 22, 2003 18.20 18.71 18.16 18.68 10,634,867 +0.44(+2.39%)
Dec 19, 2003 18.49 18.49 18.06 18.25 15,560,052 -0.16(-0.87%)
Dec 18, 2003 17.61 18.54 17.61 18.41 21,751,448 +0.77(+4.38%)
Dec 17, 2003 17.70 18.00 17.52 17.64 10,480,307 -0.17(-0.94%)
Dec 16, 2003 17.81 17.96 17.43 17.80 14,320,101 -0.10(-0.56%)
Dec 15, 2003 18.57 18.59 17.84 17.90 17,347,296 -0.33(-1.82%)
Dec 12, 2003 17.94 18.29 17.77 18.24 14,815,559 +0.31(+1.72%)
Dec 11, 2003 17.50 18.04 17.29 17.93 15,551,098 +0.50(+2.85%)
Dec 10, 2003 17.30 17.56 17.23 17.43 11,119,690 +0.11(+0.64%)
Dec 09, 2003 17.58 17.64 17.31 17.32 14,794,927 -0.28(-1.59%)
Dec 08, 2003 17.55 17.68 17.46 17.60 12,426,866 -0.09(-0.53%)
Dec 05, 2003 17.56 17.88 17.24 17.69 20,836,324 +0.14(+0.77%)
Dec 04, 2003 17.04 17.66 17.00 17.56 41,672,444 +1.66(+10.41%)
Dec 03, 2003 16.19 16.33 15.83 15.90 13,160,026 -0.15(-0.96%)
Dec 02, 2003 16.31 16.44 16.00 16.06 10,601,673 -0.25(-1.54%)
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.