Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.74 USD -4.97 (-2.75%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 38.70 39.08 38.35 39.04 15,047,000 +0.09(+0.23%)
Sep 29, 2004 37.98 39.03 37.71 38.95 12,337,700 +0.86(+2.26%)
Sep 28, 2004 38.23 38.40 37.80 38.09 9,897,300 +0.08(+0.21%)
Sep 27, 2004 37.93 38.64 37.82 38.01 11,987,200 -0.24(-0.63%)
Sep 24, 2004 38.71 38.82 38.05 38.25 10,387,200 -0.47(-1.21%)
Sep 23, 2004 38.76 39.08 38.52 38.72 10,338,600 +0.04(+0.10%)
Sep 22, 2004 38.73 38.95 38.30 38.68 14,367,300 -0.77(-1.95%)
Sep 21, 2004 38.39 39.76 38.29 39.45 12,838,600 +1.03(+2.68%)
Sep 20, 2004 38.04 38.63 37.91 38.42 17,979,200 -0.41(-1.06%)
Sep 17, 2004 37.56 39.47 37.50 38.83 51,419,000 -1.57(-3.89%)
Sep 16, 2004 40.07 40.95 39.89 40.40 13,151,400 -0.17(-0.42%)
Sep 15, 2004 40.54 40.82 40.10 40.57 11,097,000 -0.33(-0.81%)
Sep 14, 2004 40.04 41.00 39.98 40.90 12,202,700 +0.50(+1.24%)
Sep 13, 2004 39.78 41.17 39.58 40.40 15,387,000 +0.91(+2.30%)
Sep 10, 2004 39.39 39.54 38.91 39.49 12,675,100 -0.16(-0.40%)
Sep 09, 2004 39.98 40.00 39.12 39.65 15,335,400 +0.14(+0.35%)
Sep 08, 2004 38.71 39.95 38.70 39.51 15,851,000 +0.18(+0.46%)
Sep 07, 2004 38.63 39.87 38.58 39.33 15,382,900 +0.84(+2.18%)
Sep 03, 2004 38.45 38.95 38.04 38.49 9,073,400 -0.33(-0.85%)
Sep 02, 2004 37.77 39.00 37.76 38.82 9,174,600 +0.83(+2.18%)
Sep 01, 2004 37.48 38.50 37.36 37.99 12,776,300 -0.06(-0.16%)
Aug 31, 2004 37.77 38.10 37.49 38.05 9,517,300 +0.34(+0.90%)
Aug 30, 2004 37.92 38.14 37.37 37.71 8,033,000 -0.72(-1.87%)
Aug 27, 2004 38.00 38.85 37.93 38.43 10,734,300 +0.50(+1.32%)
Aug 26, 2004 38.00 38.49 37.78 37.93 8,346,300 -0.39(-1.02%)
Aug 25, 2004 38.01 38.50 37.68 38.32 10,360,300 +0.31(+0.82%)
Aug 24, 2004 38.00 38.59 37.57 38.01 13,452,700 +0.04(+0.11%)
Aug 23, 2004 37.48 38.71 37.17 37.97 18,877,900 +0.77(+2.07%)
Aug 20, 2004 35.60 37.50 35.40 37.20 21,749,200 +1.69(+4.76%)
Aug 19, 2004 35.93 36.14 35.30 35.51 10,366,100 -0.51(-1.42%)
Aug 18, 2004 35.08 36.10 34.76 36.02 13,557,000 +1.06(+3.03%)
Aug 17, 2004 35.16 35.25 34.62 34.96 11,281,100 +0.04(+0.11%)
Aug 16, 2004 34.41 35.05 34.21 34.92 9,094,900 +0.33(+0.97%)
Aug 13, 2004 34.66 34.99 34.23 34.58 6,134,000 -0.01(-0.01%)
Aug 12, 2004 34.09 34.95 34.03 34.59 9,810,400 +0.33(+0.96%)
Aug 11, 2004 34.26 34.69 34.00 34.26 10,746,900 -0.58(-1.66%)
Aug 10, 2004 34.60 34.85 34.12 34.84 7,154,400 +0.51(+1.50%)
Aug 09, 2004 33.81 34.59 33.66 34.33 7,551,300 +0.55(+1.63%)
Aug 06, 2004 34.63 34.95 33.78 33.78 10,725,000 -1.10(-3.15%)
Aug 05, 2004 35.84 35.88 34.81 34.88 8,450,600 -0.77(-2.16%)
Aug 04, 2004 35.56 36.05 35.10 35.65 9,152,700 +0.16(+0.45%)
Aug 03, 2004 35.92 36.37 35.47 35.49 7,596,500 -0.54(-1.51%)
Aug 02, 2004 34.88 36.28 34.78 36.03 11,881,500 +1.42(+4.12%)
Jul 30, 2004 35.11 35.19 34.53 34.60 6,905,800 -0.40(-1.13%)
Jul 29, 2004 35.37 35.38 34.62 35.00 7,738,200 -0.03(-0.09%)
Jul 28, 2004 35.15 35.40 34.24 35.03 9,611,400 -0.19(-0.53%)
Jul 27, 2004 35.41 35.83 34.83 35.22 9,806,500 -0.03(-0.10%)
Jul 26, 2004 35.23 35.67 34.64 35.25 8,952,400 -0.20(-0.56%)
Jul 23, 2004 36.15 36.49 35.18 35.45 11,133,500 -0.80(-2.21%)
Jul 22, 2004 34.25 36.46 34.10 36.25 17,845,200 +2.41(+7.12%)
Jul 21, 2004 35.11 35.20 33.75 33.84 11,562,800 -0.92(-2.66%)
Jul 20, 2004 34.21 34.78 33.87 34.76 8,533,500 +0.68(+2.00%)
Jul 19, 2004 34.14 34.54 33.70 34.08 8,955,500 -0.05(-0.16%)
Jul 16, 2004 34.72 34.76 34.10 34.14 8,150,600 -0.30(-0.87%)
Jul 15, 2004 34.83 35.10 34.04 34.44 9,119,100 -0.38(-1.08%)
Jul 14, 2004 34.97 35.45 34.78 34.81 7,130,800 -0.32(-0.91%)
Jul 13, 2004 35.29 35.30 34.83 35.13 8,024,900 +0.41(+1.18%)
Jul 12, 2004 35.10 35.14 34.45 34.72 9,125,900 -0.56(-1.57%)
Jul 09, 2004 35.53 35.98 35.19 35.28 6,884,600 -0.05(-0.13%)
Jul 08, 2004 35.58 36.00 35.09 35.33 7,659,600 -0.42(-1.16%)
Jul 07, 2004 35.47 35.94 35.46 35.74 7,126,200 +0.45(+1.28%)
Jul 06, 2004 36.08 36.29 35.03 35.29 11,849,300 -0.84(-2.34%)
Jul 02, 2004 36.00 36.29 35.68 36.13 6,493,400 +0.11(+0.31%)
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.