Stock Quote

Qualcomm, Inc. (NQ: QCOM )

172.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 37.00 37.22 35.46 36.05 20,252,287 -0.95(-2.57%)
Feb 25, 2005 35.37 37.12 35.28 37.00 22,559,014 +1.49(+4.20%)
Feb 24, 2005 34.04 35.62 33.99 35.51 22,064,409 +1.38(+4.04%)
Feb 23, 2005 34.74 34.82 34.13 34.13 16,153,730 -0.41(-1.19%)
Feb 22, 2005 34.04 35.03 34.00 34.54 20,704,801 -0.10(-0.29%)
Feb 18, 2005 35.35 35.60 34.59 34.64 16,252,503 -0.71(-2.01%)
Feb 17, 2005 35.99 36.00 35.04 35.35 15,060,531 -0.64(-1.78%)
Feb 16, 2005 36.63 36.72 35.75 35.99 16,215,000 -0.89(-2.41%)
Feb 15, 2005 36.97 37.72 36.54 36.88 18,718,279 -0.29(-0.78%)
Feb 14, 2005 36.16 37.32 36.10 37.17 14,369,568 +1.01(+2.79%)
Feb 11, 2005 35.35 36.24 34.36 36.16 18,038,706 +0.85(+2.41%)
Feb 10, 2005 35.90 35.99 35.30 35.31 10,063,107 -0.38(-1.06%)
Feb 09, 2005 36.32 36.37 35.42 35.69 11,471,402 -0.55(-1.52%)
Feb 08, 2005 35.83 36.43 35.36 36.24 13,965,779 +0.26(+0.72%)
Feb 07, 2005 36.64 37.49 35.87 35.98 15,344,075 -0.97(-2.63%)
Feb 04, 2005 36.14 37.09 36.00 36.95 10,615,734 +0.84(+2.33%)
Feb 03, 2005 36.22 36.60 35.81 36.11 9,527,877 -0.28(-0.77%)
Feb 02, 2005 36.76 36.88 36.01 36.39 11,036,480 -0.44(-1.19%)
Feb 01, 2005 37.14 37.32 36.63 36.83 12,654,702 -0.41(-1.10%)
Jan 31, 2005 36.94 37.41 36.91 37.24 15,553,158 +0.89(+2.45%)
Jan 28, 2005 36.16 36.51 35.64 36.35 15,154,561 +0.21(+0.58%)
Jan 27, 2005 36.90 37.06 35.77 36.14 16,812,914 -0.76(-2.06%)
Jan 26, 2005 36.66 37.17 36.64 36.90 13,535,415 +0.24(+0.65%)
Jan 25, 2005 36.82 37.25 36.59 36.66 16,490,868 +0.12(+0.33%)
Jan 24, 2005 37.80 37.92 36.35 36.54 23,434,477 -1.26(-3.33%)
Jan 21, 2005 37.81 38.26 35.78 37.80 29,860,609 +0.02(+0.05%)
Jan 20, 2005 38.37 38.64 37.54 37.78 51,456,073 -3.29(-8.01%)
Jan 19, 2005 42.49 42.58 41.03 41.07 24,166,198 -1.55(-3.64%)
Jan 18, 2005 41.88 42.97 41.52 42.62 16,382,671 +0.41(+0.97%)
Jan 14, 2005 42.30 42.70 42.10 42.21 9,218,522 +0.11(+0.26%)
Jan 13, 2005 42.87 42.91 42.05 42.10 12,821,316 -1.02(-2.37%)
Jan 12, 2005 43.34 43.36 42.33 43.12 11,347,808 -0.12(-0.28%)
Jan 11, 2005 42.82 43.50 42.78 43.24 10,968,322 +0.09(+0.21%)
Jan 10, 2005 43.01 43.65 42.79 43.15 10,736,466 -0.07(-0.16%)
Jan 07, 2005 43.41 43.71 42.73 43.22 12,236,789 +0.22(+0.51%)
Jan 06, 2005 42.50 43.44 42.45 43.00 14,228,737 +0.69(+1.63%)
Jan 05, 2005 42.14 42.83 42.02 42.31 13,746,949 +0.18(+0.43%)
Jan 04, 2005 42.97 43.20 42.08 42.13 18,880,150 -0.19(-0.45%)
Jan 03, 2005 42.70 43.27 41.71 42.32 13,814,434 -0.08(-0.19%)
Dec 31, 2004 42.83 42.95 42.30 42.40 5,911,100 -0.29(-0.68%)
Dec 30, 2004 42.59 42.98 42.23 42.69 6,365,000 -0.15(-0.35%)
Dec 29, 2004 43.30 43.37 42.50 42.84 12,003,500 -0.67(-1.54%)
Dec 28, 2004 43.81 43.94 43.26 43.51 10,983,500 +0.07(+0.16%)
Dec 27, 2004 44.89 44.91 43.25 43.44 12,592,200 -1.11(-2.49%)
Dec 23, 2004 44.58 44.99 44.42 44.55 9,377,000 +0.11(+0.25%)
Dec 22, 2004 43.57 44.63 43.54 44.44 19,661,000 +0.46(+1.05%)
Dec 21, 2004 43.19 44.25 43.08 43.98 13,049,300 +1.04(+2.42%)
Dec 20, 2004 43.52 43.70 42.85 42.94 10,798,700 -0.42(-0.97%)
Dec 17, 2004 43.89 43.98 43.01 43.36 17,486,800 -0.09(-0.21%)
Dec 16, 2004 44.38 44.75 43.22 43.45 13,547,100 -0.89(-2.01%)
Dec 15, 2004 43.80 44.50 43.55 44.34 12,166,400 +0.30(+0.68%)
Dec 14, 2004 43.62 44.15 43.28 44.04 13,175,900 +0.14(+0.32%)
Dec 13, 2004 43.57 44.00 43.39 43.90 9,373,900 +0.60(+1.39%)
Dec 10, 2004 43.56 43.59 42.94 43.30 9,422,000 -0.13(-0.30%)
Dec 09, 2004 42.89 43.76 42.22 43.43 16,808,900 -0.17(-0.39%)
Dec 08, 2004 43.05 43.74 43.03 43.60 11,749,900 +0.74(+1.73%)
Dec 07, 2004 43.53 43.96 42.75 42.86 12,766,900 -0.48(-1.11%)
Dec 06, 2004 43.22 44.00 43.10 43.34 10,374,500 -0.16(-0.37%)
Dec 03, 2004 43.87 44.58 43.46 43.50 16,273,300 -0.12(-0.28%)
Dec 02, 2004 42.78 43.70 42.60 43.62 14,478,400 +0.56(+1.30%)
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.