Stock Quote

Qualcomm, Inc. (NQ: QCOM )

118.21 -1.57 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.48 28.53 27.92 28.40 16,846,484 -0.11(-0.38%)
Aug 30, 2005 28.49 28.53 28.08 28.51 13,585,539 -0.08(-0.28%)
Aug 29, 2005 28.29 28.79 28.28 28.58 9,945,261 +0.09(+0.30%)
Aug 26, 2005 28.55 28.71 28.26 28.50 10,697,920 -0.15(-0.52%)
Aug 25, 2005 28.58 28.69 28.31 28.65 11,708,151 +0.31(+1.11%)
Aug 24, 2005 28.63 29.23 28.26 28.33 14,071,160 -0.48(-1.66%)
Aug 23, 2005 28.91 29.23 28.80 28.81 10,394,648 -0.19(-0.64%)
Aug 22, 2005 28.79 29.43 28.79 29.00 15,293,255 +0.24(+0.85%)
Aug 19, 2005 28.52 28.98 28.46 28.76 13,585,483 +0.20(+0.70%)
Aug 18, 2005 28.43 28.93 28.43 28.56 14,120,556 -0.14(-0.47%)
Aug 17, 2005 28.79 29.00 28.46 28.69 14,400,277 -0.09(-0.32%)
Aug 16, 2005 29.61 29.66 28.58 28.79 22,351,244 -0.87(-2.92%)
Aug 15, 2005 28.96 29.84 28.92 29.65 19,263,176 +0.48(+1.64%)
Aug 12, 2005 28.66 29.18 28.62 29.17 17,653,554 +0.22(+0.77%)
Aug 11, 2005 28.23 29.06 28.21 28.95 28,206,664 +0.91(+3.24%)
Aug 10, 2005 28.29 28.76 27.99 28.04 25,242,952 +0.31(+1.14%)
Aug 09, 2005 28.03 28.26 27.61 27.73 13,084,387 -0.31(-1.10%)
Aug 08, 2005 27.95 28.38 27.95 28.03 9,908,916 +0.03(+0.10%)
Aug 05, 2005 28.13 28.40 27.88 28.01 10,298,217 -0.29(-1.01%)
Aug 04, 2005 28.26 28.55 28.11 28.29 11,303,227 -0.26(-0.93%)
Aug 03, 2005 28.14 28.61 28.05 28.56 13,536,929 +0.20(+0.71%)
Aug 02, 2005 27.91 28.48 27.83 28.36 13,776,491 +0.46(+1.67%)
Aug 01, 2005 28.06 28.26 27.76 27.89 13,044,147 -0.34(-1.22%)
Jul 29, 2005 28.48 28.71 28.19 28.23 17,828,150 -0.21(-0.75%)
Jul 28, 2005 28.58 28.74 28.28 28.45 19,291,226 -0.26(-0.92%)
Jul 27, 2005 28.16 28.80 28.11 28.71 22,406,036 +0.44(+1.54%)
Jul 26, 2005 28.06 28.43 28.01 28.28 17,286,002 +0.18(+0.64%)
Jul 25, 2005 27.88 28.35 27.85 28.10 18,998,350 -0.01(-0.03%)
Jul 22, 2005 27.71 28.24 27.61 28.11 24,331,778 +0.21(+0.74%)
Jul 21, 2005 26.81 28.11 26.73 27.90 72,129,064 +2.09(+8.09%)
Jul 20, 2005 25.35 25.87 25.21 25.81 26,902,270 +0.21(+0.81%)
Jul 19, 2005 25.22 25.62 24.87 25.60 13,930,883 +0.49(+1.94%)
Jul 18, 2005 25.28 25.39 25.12 25.12 13,923,635 -0.33(-1.29%)
Jul 15, 2005 25.35 25.52 25.06 25.45 18,625,266 +0.16(+0.65%)
Jul 14, 2005 25.03 25.36 25.02 25.28 17,095,890 +0.31(+1.23%)
Jul 13, 2005 25.03 25.14 24.89 24.97 16,384,412 -0.13(-0.51%)
Jul 12, 2005 25.17 25.27 24.69 25.10 19,124,872 -0.07(-0.28%)
Jul 11, 2005 24.79 25.32 24.79 25.17 19,948,324 +0.32(+1.29%)
Jul 08, 2005 23.92 24.92 23.84 24.85 21,164,782 +0.92(+3.82%)
Jul 07, 2005 23.67 24.07 23.59 23.94 18,117,156 +0.05(+0.21%)
Jul 06, 2005 23.85 24.28 23.71 23.89 18,634,520 -0.14(-0.57%)
Jul 05, 2005 23.77 24.17 23.67 24.02 14,327,173 -0.01(-0.03%)
Jul 01, 2005 23.77 24.39 23.73 24.03 17,874,498 +0.42(+1.79%)
Jun 30, 2005 24.06 24.11 23.60 23.61 19,087,794 -0.38(-1.58%)
Jun 29, 2005 23.99 24.23 23.89 23.99 13,262,762 +0.03(+0.12%)
Jun 28, 2005 24.24 24.27 23.92 23.96 17,724,040 -0.06(-0.27%)
Jun 27, 2005 23.92 24.41 23.91 24.02 12,601,722 +0.01(+0.03%)
Jun 24, 2005 24.32 24.59 24.02 24.02 16,019,234 -0.30(-1.24%)
Jun 23, 2005 24.97 25.13 24.31 24.32 23,359,904 -0.65(-2.61%)
Jun 22, 2005 25.14 25.22 24.64 24.97 17,733,774 -0.15(-0.60%)
Jun 21, 2005 25.14 25.32 25.02 25.12 16,720,819 -0.06(-0.26%)
Jun 20, 2005 24.77 25.47 24.74 25.18 14,350,634 +0.22(+0.89%)
Jun 17, 2005 25.36 25.60 24.82 24.96 29,385,814 -0.05(-0.20%)
Jun 16, 2005 24.84 25.11 24.83 25.01 15,570,302 +0.08(+0.32%)
Jun 15, 2005 25.14 25.23 24.77 24.93 28,849,490 -0.16(-0.63%)
Jun 14, 2005 25.75 25.86 25.02 25.09 26,460,934 -0.75(-2.91%)
Jun 13, 2005 25.51 26.37 25.50 25.84 16,612,778 +0.09(+0.36%)
Jun 10, 2005 26.11 26.19 25.55 25.75 22,494,380 -0.39(-1.48%)
Jun 09, 2005 26.25 26.32 25.85 26.13 20,356,010 -0.28(-1.06%)
Jun 08, 2005 26.80 26.83 26.36 26.41 12,350,908 -0.24(-0.89%)
Jun 07, 2005 27.16 27.23 26.57 26.65 15,401,918 -0.38(-1.40%)
Jun 06, 2005 26.90 27.18 26.86 27.03 11,107,511 +0.14(+0.51%)
Jun 03, 2005 27.44 27.55 25.45 26.89 14,132,015 -0.46(-1.70%)
Jun 02, 2005 27.09 27.46 27.03 27.35 13,237,349 +0.11(+0.39%)
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.