Stock Quote

Qualcomm, Inc. (NQ: QCOM )

118.38 -1.16 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.96 25.16 24.47 24.95 20,570,756 +0.04(+0.14%)
Apr 28, 2005 25.03 25.32 24.80 24.92 18,296,990 -0.36(-1.44%)
Apr 27, 2005 24.41 25.39 24.40 25.28 24,694,108 +0.61(+2.46%)
Apr 26, 2005 24.60 25.07 24.42 24.67 26,809,630 -0.12(-0.49%)
Apr 25, 2005 24.32 24.86 24.26 24.79 18,339,918 +0.54(+2.21%)
Apr 22, 2005 24.65 24.95 24.02 24.26 21,121,374 -0.57(-2.28%)
Apr 21, 2005 23.64 25.07 23.60 24.82 50,878,332 +1.07(+4.52%)
Apr 20, 2005 23.60 23.91 23.39 23.75 30,420,640 +0.29(+1.25%)
Apr 19, 2005 23.41 23.79 23.39 23.46 21,868,920 +0.20(+0.86%)
Apr 18, 2005 22.99 23.71 22.94 23.26 25,257,008 -0.12(-0.52%)
Apr 15, 2005 23.82 24.20 23.36 23.38 30,394,900 -0.63(-2.62%)
Apr 14, 2005 23.81 24.29 23.39 24.01 38,533,672 +0.48(+2.04%)
Apr 13, 2005 24.59 24.72 23.52 23.53 37,949,892 -1.22(-4.91%)
Apr 12, 2005 24.57 24.82 24.24 24.74 24,049,270 +0.08(+0.32%)
Apr 11, 2005 24.98 25.09 24.57 24.67 20,424,464 -0.29(-1.17%)
Apr 08, 2005 25.22 25.27 24.87 24.96 20,379,654 -0.19(-0.77%)
Apr 07, 2005 25.00 25.50 24.95 25.15 19,841,514 +0.04(+0.14%)
Apr 06, 2005 25.30 25.73 24.97 25.12 19,982,996 -0.38(-1.49%)
Apr 05, 2005 25.81 26.06 25.40 25.50 18,394,924 -0.31(-1.19%)
Apr 04, 2005 25.50 26.00 25.21 25.80 18,271,968 +0.38(+1.49%)
Apr 01, 2005 26.20 26.27 25.31 25.42 27,650,938 -0.77(-2.95%)
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%)
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.