Stock Quote

Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 29.04 29.26 27.91 28.43 54,773,376 -0.94(-3.19%)
Oct 28, 2005 28.75 29.56 28.38 29.37 56,948,768 -1.42(-4.60%)
Oct 27, 2005 31.86 31.92 30.69 30.79 25,916,396 -1.29(-4.01%)
Oct 26, 2005 32.18 32.89 31.84 32.07 22,241,136 -0.22(-0.69%)
Oct 25, 2005 32.29 32.61 31.85 32.30 17,153,648 -0.39(-1.18%)
Oct 24, 2005 32.17 32.68 31.90 32.68 20,397,926 +0.50(+1.56%)
Oct 21, 2005 31.75 32.30 31.37 32.18 32,465,960 +1.18(+3.81%)
Oct 20, 2005 31.40 31.97 30.81 31.00 24,899,676 -0.48(-1.52%)
Oct 19, 2005 30.39 31.57 30.17 31.48 26,697,774 +1.12(+3.70%)
Oct 18, 2005 30.17 30.61 29.93 30.36 16,710,350 +0.19(+0.62%)
Oct 17, 2005 29.97 30.32 29.72 30.17 13,771,731 +0.19(+0.62%)
Oct 14, 2005 30.11 30.35 29.58 29.99 20,979,338 +0.16(+0.55%)
Oct 13, 2005 30.15 30.34 29.63 29.82 28,285,572 -0.46(-1.53%)
Oct 12, 2005 30.89 31.38 30.22 30.29 25,062,544 -0.79(-2.55%)
Oct 11, 2005 31.22 31.39 30.83 31.08 14,247,995 -0.16(-0.50%)
Oct 10, 2005 31.35 31.85 31.12 31.24 12,940,770 -0.17(-0.55%)
Oct 07, 2005 31.97 32.11 31.23 31.41 15,061,012 -0.16(-0.52%)
Oct 06, 2005 32.23 32.52 31.22 31.57 25,666,696 -0.72(-2.21%)
Oct 05, 2005 32.51 33.00 32.29 32.29 18,271,252 -0.33(-1.01%)
Oct 04, 2005 32.11 33.10 32.04 32.62 24,190,894 +0.40(+1.24%)
Oct 03, 2005 32.13 32.38 31.98 32.22 21,025,632 +0.21(+0.67%)
Sep 30, 2005 32.12 32.20 31.72 32.00 16,943,374 -0.17(-0.53%)
Sep 29, 2005 31.75 32.22 31.62 32.17 26,518,608 +0.34(+1.08%)
Sep 28, 2005 31.80 32.07 31.57 31.83 18,751,416 +0.11(+0.36%)
Sep 27, 2005 31.85 32.07 31.52 31.72 13,889,501 -0.04(-0.11%)
Sep 26, 2005 32.10 32.17 31.57 31.75 18,199,844 -0.26(-0.80%)
Sep 23, 2005 32.01 32.12 31.35 32.01 19,728,160 +0.54(+1.73%)
Sep 22, 2005 31.47 31.84 31.24 31.47 20,908,328 +0.19(+0.62%)
Sep 21, 2005 31.25 31.77 30.93 31.27 32,530,964 +0.22(+0.71%)
Sep 20, 2005 30.99 31.80 30.97 31.05 33,996,460 +0.51(+1.66%)
Sep 19, 2005 30.87 30.97 30.28 30.54 14,384,074 -0.44(-1.41%)
Sep 16, 2005 30.30 31.01 30.18 30.98 27,791,386 +0.77(+2.53%)
Sep 15, 2005 30.23 30.39 30.03 30.22 12,143,442 +0.13(+0.43%)
Sep 14, 2005 30.55 30.72 29.90 30.09 17,469,834 -0.56(-1.82%)
Sep 13, 2005 30.43 31.12 30.34 30.64 18,705,048 +0.21(+0.70%)
Sep 12, 2005 30.38 30.54 30.21 30.43 13,326,774 -0.19(-0.61%)
Sep 09, 2005 29.91 30.72 29.58 30.62 26,599,428 +0.77(+2.56%)
Sep 08, 2005 29.34 30.02 29.11 29.85 23,628,972 +0.82(+2.81%)
Sep 07, 2005 28.92 29.21 28.88 29.04 13,302,512 +0.04(+0.12%)
Sep 06, 2005 28.63 29.16 28.61 29.00 13,160,819 +0.42(+1.48%)
Sep 02, 2005 28.60 28.86 28.51 28.58 9,464,112 -0.03(-0.10%)
Sep 01, 2005 28.23 28.79 28.20 28.61 13,671,421 +0.21(+0.73%)
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%)
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.