Stock Quote

Qualcomm, Inc. (NQ: QCOM )

165.30 USD -1.20 (-0.72%)
Streaming Delayed Price Updated: 9:57 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 31.95 32.00 31.25 31.55 9,371,200 -0.30(-0.96%)
Feb 26, 2004 31.00 31.88 30.96 31.85 9,961,900 +0.81(+2.61%)
Feb 25, 2004 30.51 31.15 30.44 31.04 8,790,600 +0.50(+1.64%)
Feb 24, 2004 31.00 31.08 30.31 30.54 12,534,500 -0.67(-2.16%)
Feb 23, 2004 31.48 31.83 30.67 31.21 27,823,700 +1.51(+5.10%)
Feb 20, 2004 29.38 29.90 29.05 29.70 8,650,300 +0.31(+1.04%)
Feb 19, 2004 29.77 29.96 29.38 29.39 8,100,200 -0.14(-0.46%)
Feb 18, 2004 29.54 29.74 29.10 29.53 6,878,400 -0.24(-0.82%)
Feb 17, 2004 29.05 30.00 28.99 29.77 7,909,100 +0.93(+3.22%)
Feb 13, 2004 29.25 29.63 28.64 28.84 6,608,100 -0.46(-1.59%)
Feb 12, 2004 29.52 29.83 29.28 29.31 5,163,900 -0.38(-1.28%)
Feb 11, 2004 29.01 29.76 28.86 29.69 7,650,700 +0.65(+2.22%)
Feb 10, 2004 28.52 29.12 28.50 29.05 5,257,900 +0.47(+1.63%)
Feb 09, 2004 28.75 28.90 28.50 28.58 5,008,400 -0.26(-0.92%)
Feb 06, 2004 28.72 28.92 28.39 28.84 7,375,000 +0.41(+1.46%)
Feb 05, 2004 28.26 28.58 27.81 28.43 6,708,700 +0.23(+0.83%)
Feb 04, 2004 28.59 28.69 28.05 28.20 7,048,800 -0.52(-1.83%)
Feb 03, 2004 28.69 29.05 28.45 28.72 5,754,800 -0.06(-0.21%)
Feb 02, 2004 29.18 29.42 28.58 28.78 8,301,600 -0.52(-1.79%)
Jan 30, 2004 28.71 29.44 28.65 29.30 8,541,900 +0.54(+1.86%)
Jan 29, 2004 28.43 28.85 28.02 28.77 11,008,500 +0.49(+1.73%)
Jan 28, 2004 28.68 29.14 28.18 28.28 9,015,700 -0.27(-0.95%)
Jan 27, 2004 29.25 29.49 28.45 28.55 6,983,000 -0.68(-2.31%)
Jan 26, 2004 28.22 29.26 28.20 29.23 6,782,100 +0.76(+2.67%)
Jan 23, 2004 28.74 29.05 28.10 28.46 7,478,400 -0.09(-0.32%)
Jan 22, 2004 28.98 29.16 28.42 28.55 11,133,000 -0.83(-2.82%)
Jan 21, 2004 29.05 29.61 28.50 29.39 11,241,800 -0.06(-0.19%)
Jan 20, 2004 29.83 29.87 29.14 29.44 9,179,900 -0.39(-1.32%)
Jan 16, 2004 29.82 29.99 29.45 29.83 10,919,600 -0.12(-0.42%)
Jan 15, 2004 29.40 30.36 29.30 29.96 10,066,298 -0.10(-0.32%)
Jan 14, 2004 29.88 30.17 29.70 30.05 7,446,314 +0.34(+1.13%)
Jan 13, 2004 30.11 30.33 29.40 29.72 9,890,239 -0.33(-1.08%)
Jan 12, 2004 29.43 30.17 29.27 30.05 9,107,428 +0.56(+1.90%)
Jan 09, 2004 29.11 30.00 29.11 29.49 11,930,831 +0.01(+0.03%)
Jan 08, 2004 28.63 29.72 28.48 29.48 19,017,488 +1.60(+5.72%)
Jan 07, 2004 27.00 28.11 26.96 27.88 10,149,622 +0.76(+2.82%)
Jan 06, 2004 27.24 27.41 26.88 27.11 8,085,200 -0.26(-0.95%)
Jan 05, 2004 26.75 27.45 26.71 27.38 7,953,600 +0.57(+2.11%)
Jan 02, 2004 27.01 27.50 26.67 26.81 6,852,400 -0.16(-0.57%)
Dec 31, 2003 27.30 27.40 26.80 26.96 4,960,400 -0.23(-0.83%)
Dec 30, 2003 27.24 27.39 27.01 27.19 6,075,025 -0.22(-0.80%)
Dec 29, 2003 26.40 27.42 26.40 27.41 7,130,414 +0.90(+3.38%)
Dec 26, 2003 26.46 26.70 26.34 26.51 1,954,028 +0.09(+0.36%)
Dec 24, 2003 26.69 26.69 26.27 26.42 2,745,639 -0.34(-1.27%)
Dec 23, 2003 26.20 26.82 26.06 26.76 10,140,811 +0.64(+2.43%)
Dec 22, 2003 25.45 26.16 25.39 26.12 7,605,616 +0.61(+2.39%)
Dec 19, 2003 25.86 25.86 25.25 25.51 11,127,904 -0.23(-0.87%)
Dec 18, 2003 24.62 25.92 24.62 25.74 15,555,733 +1.08(+4.38%)
Dec 17, 2003 24.75 25.17 24.50 24.66 7,495,081 -0.23(-0.94%)
Dec 16, 2003 24.90 25.11 24.38 24.89 10,241,142 -0.14(-0.56%)
Dec 15, 2003 25.97 26.00 24.94 25.04 12,406,066 -0.46(-1.82%)
Dec 12, 2003 25.09 25.58 24.85 25.50 10,595,473 +0.43(+1.72%)
Dec 11, 2003 24.47 25.23 24.18 25.07 11,121,500 +0.70(+2.85%)
Dec 10, 2003 24.18 24.55 24.09 24.38 7,952,341 +0.16(+0.64%)
Dec 09, 2003 24.58 24.67 24.20 24.22 10,580,718 -0.39(-1.58%)
Dec 08, 2003 24.55 24.73 24.42 24.61 8,887,179 -0.13(-0.53%)
Dec 05, 2003 24.55 25.00 24.10 24.74 14,901,275 +0.19(+0.77%)
Dec 04, 2003 23.83 24.69 23.76 24.55 29,802,404 +2.31(+10.41%)
Dec 03, 2003 22.64 22.84 22.14 22.24 9,411,505 -0.21(-0.96%)
Dec 02, 2003 22.80 22.99 22.37 22.45 7,581,877 -0.35(-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.