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 (%)
Mar 31, 2005 26.32 26.61 26.00 26.20 19,970,630 -0.20(-0.76%)
Mar 30, 2005 25.78 26.46 25.75 26.40 25,271,490 +0.83(+3.24%)
Mar 29, 2005 25.85 26.07 25.30 25.57 21,960,880 -0.31(-1.22%)
Mar 28, 2005 25.65 26.15 25.58 25.88 18,271,950 +0.31(+1.20%)
Mar 24, 2005 26.00 26.21 25.57 25.57 18,447,968 -0.39(-1.51%)
Mar 23, 2005 25.73 26.23 25.66 25.97 17,754,090 +0.22(+0.86%)
Mar 22, 2005 26.30 26.58 25.72 25.75 21,140,556 -0.38(-1.45%)
Mar 21, 2005 25.98 26.44 25.90 26.12 17,678,522 +0.04(+0.16%)
Mar 18, 2005 26.17 26.27 25.77 26.08 32,756,906 -0.29(-1.11%)
Mar 17, 2005 26.97 27.03 26.34 26.38 22,616,130 -0.63(-2.33%)
Mar 16, 2005 27.10 27.56 26.89 27.00 30,106,360 -0.25(-0.92%)
Mar 15, 2005 27.12 27.44 26.96 27.25 30,261,156 +0.46(+1.74%)
Mar 14, 2005 26.88 27.03 26.46 26.79 18,529,536 +0.08(+0.29%)
Mar 11, 2005 26.93 27.13 26.68 26.71 31,534,452 +0.19(+0.73%)
Mar 10, 2005 26.32 26.72 25.99 26.52 20,730,322 +0.24(+0.93%)
Mar 09, 2005 25.77 26.50 25.64 26.27 25,924,630 +0.32(+1.24%)
Mar 08, 2005 26.51 27.09 25.90 25.95 29,611,614 -0.79(-2.94%)
Mar 07, 2005 25.35 26.89 25.32 26.74 35,199,864 +1.35(+5.32%)
Mar 04, 2005 25.60 25.80 25.39 25.39 17,911,512 +0.06(+0.25%)
Mar 03, 2005 26.11 26.17 25.19 25.32 22,292,496 -0.62(-2.40%)
Mar 02, 2005 25.70 26.37 25.54 25.95 18,124,838 -0.06(-0.22%)
Mar 01, 2005 25.90 26.38 25.79 26.00 18,526,528 +0.22(+0.86%)
Feb 28, 2005 26.46 26.62 25.36 25.78 28,318,600 -0.68(-2.57%)
Feb 25, 2005 25.30 26.55 25.23 26.46 31,544,074 +1.07(+4.20%)
Feb 24, 2005 24.34 25.47 24.31 25.40 30,852,472 +0.99(+4.04%)
Feb 23, 2005 24.84 24.90 24.41 24.41 22,587,622 -0.29(-1.19%)
Feb 22, 2005 24.34 25.05 24.32 24.70 28,951,344 -0.07(-0.29%)
Feb 18, 2005 25.28 25.46 24.74 24.77 22,725,734 -0.51(-2.01%)
Feb 17, 2005 25.74 25.75 25.06 25.28 21,059,010 -0.46(-1.78%)
Feb 16, 2005 26.20 26.26 25.57 25.74 22,673,294 -0.64(-2.41%)
Feb 15, 2005 26.44 26.98 26.13 26.38 26,173,610 -0.21(-0.78%)
Feb 14, 2005 25.86 26.69 25.82 26.58 20,092,844 +0.72(+2.79%)
Feb 11, 2005 25.28 25.92 24.57 25.86 25,223,368 +0.61(+2.41%)
Feb 10, 2005 25.67 25.74 25.25 25.25 14,071,156 -0.27(-1.06%)
Feb 09, 2005 25.97 26.01 25.33 25.52 16,040,363 -0.39(-1.52%)
Feb 08, 2005 25.62 26.05 25.29 25.92 19,528,228 +0.19(+0.72%)
Feb 07, 2005 26.20 26.81 25.65 25.73 21,455,488 -0.69(-2.63%)
Feb 04, 2005 25.85 26.53 25.75 26.43 14,843,889 +0.60(+2.33%)
Feb 03, 2005 25.90 26.17 25.61 25.82 13,322,748 -0.20(-0.77%)
Feb 02, 2005 26.29 26.38 25.75 26.02 15,432,215 -0.31(-1.19%)
Feb 01, 2005 26.56 26.69 26.20 26.34 17,694,960 -0.29(-1.10%)
Jan 31, 2005 26.42 26.75 26.40 26.63 21,747,846 +0.64(+2.45%)
Jan 28, 2005 25.86 26.11 25.49 26.00 21,190,492 +0.15(+0.58%)
Jan 27, 2005 26.39 26.50 25.58 25.85 23,509,352 -0.54(-2.06%)
Jan 26, 2005 26.22 26.58 26.20 26.39 18,926,454 +0.17(+0.65%)
Jan 25, 2005 26.33 26.64 26.17 26.22 23,059,038 +0.09(+0.33%)
Jan 24, 2005 27.03 27.12 26.00 26.13 32,768,226 -0.90(-3.33%)
Jan 21, 2005 27.04 27.36 25.59 27.03 41,753,832 +0.01(+0.05%)
Jan 20, 2005 27.44 27.63 26.85 27.02 71,950,584 -2.35(-8.01%)
Jan 19, 2005 30.39 30.45 29.34 29.37 33,791,388 -1.11(-3.64%)
Jan 18, 2005 29.95 30.73 29.69 30.48 22,907,748 +0.29(+0.97%)
Jan 14, 2005 30.25 30.54 30.11 30.19 12,890,180 +0.08(+0.26%)
Jan 13, 2005 30.66 30.69 30.07 30.11 17,927,936 -0.73(-2.37%)
Jan 12, 2005 31.00 31.01 30.27 30.84 15,867,542 -0.09(-0.28%)
Jan 11, 2005 30.62 31.11 30.59 30.92 15,336,910 +0.06(+0.21%)
Jan 10, 2005 30.76 31.22 30.60 30.86 15,012,708 -0.05(-0.16%)
Jan 07, 2005 31.05 31.26 30.56 30.91 17,110,596 +0.16(+0.51%)
Jan 06, 2005 30.39 31.07 30.36 30.75 19,895,920 +0.49(+1.63%)
Jan 05, 2005 30.14 30.63 30.05 30.26 19,222,240 +0.13(+0.43%)
Jan 04, 2005 30.73 30.89 30.09 30.13 26,399,952 -0.14(-0.45%)
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.