Stock Quote

Qualcomm, Inc. (NQ: QCOM )

167.04 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 28.71 29.44 28.65 29.30 8,541,900 +0.54(+1.86%)
Jan 29, 2004 28.43 28.85 28.02 28.77 11,008,500 +0.49(+1.73%)
Jan 28, 2004 28.68 29.14 28.18 28.28 9,015,700 -0.27(-0.95%)
Jan 27, 2004 29.25 29.49 28.45 28.55 6,983,000 -0.68(-2.31%)
Jan 26, 2004 28.22 29.26 28.20 29.23 6,782,100 +0.76(+2.67%)
Jan 23, 2004 28.74 29.05 28.10 28.46 7,478,400 -0.09(-0.32%)
Jan 22, 2004 28.98 29.16 28.42 28.55 11,133,000 -0.83(-2.82%)
Jan 21, 2004 29.05 29.61 28.50 29.39 11,241,800 -0.06(-0.19%)
Jan 20, 2004 29.83 29.87 29.14 29.44 9,179,900 -0.39(-1.32%)
Jan 16, 2004 29.82 29.99 29.45 29.83 10,919,600 -0.12(-0.42%)
Jan 15, 2004 29.40 30.36 29.30 29.96 10,066,298 -0.10(-0.32%)
Jan 14, 2004 29.88 30.17 29.70 30.05 7,446,314 +0.34(+1.13%)
Jan 13, 2004 30.11 30.33 29.40 29.72 9,890,239 -0.33(-1.08%)
Jan 12, 2004 29.43 30.17 29.27 30.05 9,107,428 +0.56(+1.90%)
Jan 09, 2004 29.11 30.00 29.11 29.49 11,930,831 +0.01(+0.03%)
Jan 08, 2004 28.63 29.72 28.48 29.48 19,017,488 +1.60(+5.72%)
Jan 07, 2004 27.00 28.11 26.96 27.88 10,149,622 +0.76(+2.82%)
Jan 06, 2004 27.24 27.41 26.88 27.11 8,085,200 -0.26(-0.95%)
Jan 05, 2004 26.75 27.45 26.71 27.38 7,953,600 +0.57(+2.11%)
Jan 02, 2004 27.01 27.50 26.67 26.81 6,852,400 -0.16(-0.57%)
Dec 31, 2003 27.30 27.40 26.80 26.96 4,960,400 -0.23(-0.83%)
Dec 30, 2003 27.24 27.39 27.01 27.19 6,075,025 -0.22(-0.80%)
Dec 29, 2003 26.40 27.42 26.40 27.41 7,130,414 +0.90(+3.38%)
Dec 26, 2003 26.46 26.70 26.34 26.51 1,954,028 +0.09(+0.36%)
Dec 24, 2003 26.69 26.69 26.27 26.42 2,745,639 -0.34(-1.27%)
Dec 23, 2003 26.20 26.82 26.06 26.76 10,140,811 +0.64(+2.43%)
Dec 22, 2003 25.45 26.16 25.39 26.12 7,605,616 +0.61(+2.39%)
Dec 19, 2003 25.86 25.86 25.25 25.51 11,127,904 -0.23(-0.87%)
Dec 18, 2003 24.62 25.92 24.62 25.74 15,555,733 +1.08(+4.38%)
Dec 17, 2003 24.75 25.17 24.50 24.66 7,495,081 -0.23(-0.94%)
Dec 16, 2003 24.90 25.11 24.38 24.89 10,241,142 -0.14(-0.56%)
Dec 15, 2003 25.97 26.00 24.94 25.04 12,406,066 -0.46(-1.82%)
Dec 12, 2003 25.09 25.58 24.85 25.50 10,595,473 +0.43(+1.72%)
Dec 11, 2003 24.47 25.23 24.18 25.07 11,121,500 +0.70(+2.85%)
Dec 10, 2003 24.18 24.55 24.09 24.38 7,952,341 +0.16(+0.64%)
Dec 09, 2003 24.58 24.67 24.20 24.22 10,580,718 -0.39(-1.58%)
Dec 08, 2003 24.55 24.73 24.42 24.61 8,887,179 -0.13(-0.53%)
Dec 05, 2003 24.55 25.00 24.10 24.74 14,901,275 +0.19(+0.77%)
Dec 04, 2003 23.83 24.69 23.76 24.55 29,802,404 +2.31(+10.41%)
Dec 03, 2003 22.64 22.84 22.14 22.24 9,411,505 -0.21(-0.96%)
Dec 02, 2003 22.80 22.99 22.37 22.45 7,581,877 -0.35(-1.54%)
Dec 01, 2003 22.45 22.88 22.39 22.80 7,793,664 +0.52(+2.36%)
Nov 28, 2003 22.36 22.40 22.07 22.27 2,752,857 +0.04(+0.20%)
Nov 26, 2003 22.92 22.98 22.03 22.23 8,582,467 -0.56(-2.46%)
Nov 25, 2003 22.58 23.11 22.09 22.79 8,085,074 +0.20(+0.86%)
Nov 24, 2003 22.23 22.71 22.01 22.59 10,476,269 +0.62(+2.82%)
Nov 21, 2003 22.39 22.55 21.83 21.98 10,745,183 -0.41(-1.83%)
Nov 20, 2003 22.78 22.92 22.30 22.39 8,191,982 -0.63(-2.74%)
Nov 19, 2003 22.65 23.23 22.62 23.01 6,452,597 +0.30(+1.32%)
Nov 18, 2003 23.55 23.65 22.67 22.71 8,683,769 -0.65(-2.76%)
Nov 17, 2003 23.38 23.58 23.20 23.36 7,387,959 -0.34(-1.43%)
Nov 14, 2003 23.93 24.32 23.53 23.70 7,290,435 -0.15(-0.63%)
Nov 13, 2003 23.68 23.99 23.60 23.85 4,664,376 -0.06(-0.23%)
Nov 12, 2003 23.49 24.00 23.36 23.91 6,798,655 +0.70(+2.99%)
Nov 11, 2003 23.25 23.55 23.07 23.21 4,859,565 -0.15(-0.62%)
Nov 10, 2003 23.91 23.94 23.26 23.36 7,011,717 -0.66(-2.77%)
Nov 07, 2003 23.46 24.34 23.42 24.02 13,858,405 +0.69(+2.96%)
Nov 06, 2003 23.64 23.70 22.98 23.33 12,917,140 +0.03(+0.15%)
Nov 05, 2003 23.52 23.75 22.96 23.30 13,478,814 -0.36(-1.54%)
Nov 04, 2003 23.87 23.92 23.50 23.66 7,929,361 -0.44(-1.83%)
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.