Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.81 USD +5.61 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 41.16 42.15 40.96 41.60 13,021,200 +0.11(+0.27%)
Oct 28, 2004 40.79 42.20 40.44 41.49 12,123,600 +0.47(+1.15%)
Oct 27, 2004 40.03 41.54 38.74 41.02 18,053,400 +1.52(+3.85%)
Oct 26, 2004 39.80 39.91 38.68 39.50 23,391,400 -1.64(-3.99%)
Oct 25, 2004 41.84 42.22 40.88 41.14 15,760,200 -0.86(-2.05%)
Oct 22, 2004 44.34 44.41 41.93 42.00 14,513,300 -2.08(-4.72%)
Oct 21, 2004 43.52 44.20 42.81 44.08 11,336,200 +0.67(+1.54%)
Oct 20, 2004 42.62 43.69 42.55 43.41 12,489,100 +0.61(+1.43%)
Oct 19, 2004 44.21 44.40 42.74 42.80 15,662,700 -0.80(-1.83%)
Oct 18, 2004 42.11 43.61 42.05 43.60 11,279,800 +1.13(+2.66%)
Oct 15, 2004 42.39 42.79 41.89 42.47 13,597,600 +0.31(+0.74%)
Oct 14, 2004 41.65 42.29 41.50 42.16 10,552,800 +0.61(+1.47%)
Oct 13, 2004 41.94 42.16 40.91 41.55 10,552,200 +0.01(+0.02%)
Oct 12, 2004 40.94 41.64 40.78 41.54 9,011,800 +0.33(+0.80%)
Oct 11, 2004 41.07 41.35 40.92 41.21 5,717,100 +0.29(+0.71%)
Oct 08, 2004 41.28 41.56 40.76 40.92 9,065,000 -0.46(-1.11%)
Oct 07, 2004 41.71 41.99 41.35 41.38 8,518,800 -0.44(-1.05%)
Oct 06, 2004 40.95 41.82 40.49 41.82 12,051,700 +0.63(+1.53%)
Oct 05, 2004 40.64 41.42 40.45 41.19 8,905,500 +0.22(+0.53%)
Oct 04, 2004 40.77 41.49 40.71 40.97 13,742,000 +0.52(+1.30%)
Oct 01, 2004 39.41 40.61 39.17 40.45 15,464,500 +1.41(+3.61%)
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%)
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.