Stock Quote

Qualcomm, Inc. (NQ: QCOM )

174.82 USD -2.21 (-1.25%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 36.81 37.21 36.36 36.63 14,282,166 -0.28(-0.76%)
Mar 30, 2005 36.05 37.00 36.01 36.91 18,073,122 +1.16(+3.24%)
Mar 29, 2005 36.15 36.45 35.37 35.75 15,705,511 -0.44(-1.22%)
Mar 28, 2005 35.86 36.56 35.77 36.19 13,067,341 +0.43(+1.20%)
Mar 24, 2005 36.36 36.65 35.76 35.76 13,193,221 -0.55(-1.51%)
Mar 23, 2005 35.98 36.68 35.88 36.31 12,696,989 +0.31(+0.86%)
Mar 22, 2005 36.77 37.16 35.97 36.00 15,118,849 -0.53(-1.45%)
Mar 21, 2005 36.33 36.97 36.21 36.53 12,642,946 +0.06(+0.16%)
Mar 18, 2005 36.60 36.74 36.03 36.47 23,426,379 -0.41(-1.11%)
Mar 17, 2005 37.71 37.80 36.83 36.88 16,174,118 -0.88(-2.33%)
Mar 16, 2005 37.89 38.54 37.60 37.76 21,530,821 -0.35(-0.92%)
Mar 15, 2005 37.92 38.37 37.70 38.11 21,641,523 +0.65(+1.74%)
Mar 14, 2005 37.59 37.80 37.00 37.46 13,251,555 +0.11(+0.29%)
Mar 11, 2005 37.65 37.93 37.30 37.35 22,552,132 +0.27(+0.73%)
Mar 10, 2005 36.80 37.36 36.34 37.08 14,825,466 +0.34(+0.93%)
Mar 09, 2005 36.03 37.06 35.85 36.74 18,540,220 +0.45(+1.24%)
Mar 08, 2005 37.07 37.88 36.21 36.29 21,176,998 -1.10(-2.94%)
Mar 07, 2005 35.45 37.60 35.40 37.39 25,173,484 +1.89(+5.32%)
Mar 04, 2005 35.80 36.08 35.50 35.50 12,809,570 +0.09(+0.25%)
Mar 03, 2005 36.51 36.59 35.22 35.41 15,942,668 -0.87(-2.40%)
Mar 02, 2005 35.93 36.87 35.71 36.28 12,962,132 -0.08(-0.22%)
Mar 01, 2005 36.21 36.88 36.06 36.36 13,249,404 +0.31(+0.86%)
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%)
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.