Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.25 USD -1.78 (-1.01%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 43.23 43.50 42.98 43.08 8,620,309 -0.46(-1.06%)
Dec 29, 2005 43.65 44.12 43.42 43.54 7,923,891 -0.11(-0.25%)
Dec 28, 2005 43.72 44.10 43.53 43.65 7,204,700 +0.01(+0.02%)
Dec 27, 2005 44.27 44.68 43.41 43.64 8,684,300 -0.75(-1.69%)
Dec 23, 2005 44.77 44.85 44.25 44.39 5,371,165 +0.00(+0.00%)
Dec 22, 2005 44.24 44.55 43.59 44.39 9,768,175 +0.40(+0.91%)
Dec 21, 2005 44.21 44.85 43.75 43.99 11,116,931 -0.10(-0.23%)
Dec 20, 2005 43.75 44.80 43.69 44.09 15,947,896 +0.40(+0.92%)
Dec 19, 2005 45.42 45.51 43.65 43.69 14,549,774 -1.26(-2.80%)
Dec 16, 2005 45.63 46.15 44.89 44.95 26,653,614 -0.79(-1.73%)
Dec 15, 2005 46.23 46.58 45.45 45.74 11,021,355 -0.49(-1.06%)
Dec 14, 2005 45.75 46.60 45.64 46.23 15,107,437 +0.39(+0.85%)
Dec 13, 2005 45.19 46.24 45.18 45.84 14,895,834 +0.64(+1.42%)
Dec 12, 2005 44.45 45.30 44.43 45.20 9,313,443 +0.75(+1.69%)
Dec 09, 2005 44.52 44.80 44.07 44.45 10,016,992 +0.24(+0.54%)
Dec 08, 2005 45.61 45.86 43.95 44.21 21,430,360 -0.79(-1.76%)
Dec 07, 2005 44.64 45.15 44.55 45.00 8,809,007 +0.26(+0.58%)
Dec 06, 2005 44.71 45.32 44.46 44.74 11,042,906 +0.25(+0.56%)
Dec 05, 2005 45.01 45.32 44.34 44.49 11,896,056 -0.71(-1.57%)
Dec 02, 2005 45.30 45.60 44.72 45.20 11,472,512 -0.40(-0.88%)
Dec 01, 2005 45.17 45.95 45.10 45.60 14,421,615 +0.13(+0.29%)
Nov 30, 2005 45.77 46.14 45.41 45.47 11,488,554 -0.07(-0.15%)
Nov 29, 2005 46.19 46.51 45.48 45.54 12,250,777 -0.50(-1.09%)
Nov 28, 2005 46.25 46.29 45.56 46.04 12,525,964 -0.14(-0.30%)
Nov 25, 2005 46.16 46.23 45.93 46.18 3,648,608 +0.17(+0.37%)
Nov 23, 2005 45.88 46.29 45.76 46.01 11,393,118 +0.08(+0.17%)
Nov 22, 2005 45.95 46.23 45.47 45.93 12,540,439 -0.15(-0.33%)
Nov 21, 2005 45.65 46.29 45.55 46.08 11,127,093 +0.15(+0.33%)
Nov 18, 2005 46.05 46.32 45.31 45.93 19,328,541 +0.40(+0.88%)
Nov 17, 2005 45.24 45.66 44.96 45.53 13,469,721 +0.58(+1.29%)
Nov 16, 2005 45.15 45.24 44.66 44.95 10,403,112 +0.01(+0.02%)
Nov 15, 2005 45.61 45.78 44.53 44.94 13,638,621 -0.59(-1.30%)
Nov 14, 2005 45.24 46.00 45.15 45.53 8,470,772 +0.11(+0.24%)
Nov 11, 2005 45.60 46.15 45.23 45.42 12,493,935 -0.24(-0.53%)
Nov 10, 2005 44.97 45.67 44.31 45.66 13,049,323 +0.99(+2.22%)
Nov 09, 2005 45.21 45.68 44.48 44.67 12,895,618 -0.62(-1.37%)
Nov 08, 2005 44.32 45.47 44.28 45.29 15,613,577 +0.65(+1.46%)
Nov 07, 2005 44.83 45.26 44.36 44.64 14,143,908 -0.16(-0.36%)
Nov 04, 2005 44.41 44.88 43.44 44.80 19,170,306 +0.78(+1.77%)
Nov 03, 2005 42.70 44.46 42.52 44.02 44,419,092 +3.64(+9.01%)
Nov 02, 2005 39.42 40.64 39.12 40.38 27,616,459 +0.89(+2.25%)
Nov 01, 2005 39.86 39.86 39.08 39.49 25,278,807 -0.27(-0.68%)
Oct 31, 2005 40.61 40.91 39.02 39.76 39,171,646 -1.31(-3.19%)
Oct 28, 2005 40.20 41.33 39.68 41.07 40,727,395 -1.98(-4.60%)
Oct 27, 2005 44.55 44.64 42.91 43.05 18,534,331 -1.80(-4.01%)
Oct 26, 2005 45.00 45.99 44.52 44.85 15,905,938 -0.31(-0.69%)
Oct 25, 2005 45.15 45.60 44.54 45.16 12,267,578 -0.54(-1.18%)
Oct 24, 2005 44.99 45.70 44.60 45.70 14,587,750 +0.70(+1.56%)
Oct 21, 2005 44.39 45.16 43.86 45.00 23,218,309 +1.65(+3.81%)
Oct 20, 2005 43.90 44.71 43.08 43.35 17,807,216 -0.67(-1.52%)
Oct 19, 2005 42.50 44.15 42.18 44.02 19,093,140 +1.57(+3.70%)
Oct 18, 2005 42.18 42.80 41.85 42.45 11,950,549 +0.26(+0.62%)
Oct 17, 2005 41.90 42.39 41.56 42.19 9,848,971 +0.26(+0.62%)
Oct 14, 2005 42.10 42.44 41.36 41.93 15,003,552 +0.23(+0.55%)
Oct 13, 2005 42.16 42.43 41.43 41.70 20,228,668 -0.65(-1.53%)
Oct 12, 2005 43.20 43.88 42.25 42.35 17,923,692 -1.11(-2.55%)
Oct 11, 2005 43.66 43.89 43.11 43.46 10,189,575 -0.22(-0.50%)
Oct 10, 2005 43.84 44.54 43.52 43.68 9,254,702 -0.24(-0.55%)
Oct 07, 2005 44.70 44.90 43.67 43.92 10,771,011 -0.23(-0.52%)
Oct 06, 2005 45.07 45.47 43.65 44.15 18,355,755 -1.00(-2.21%)
Oct 05, 2005 45.46 46.15 45.15 45.15 13,066,841 -0.46(-1.01%)
Oct 04, 2005 44.90 46.28 44.80 45.61 17,300,325 +0.56(+1.24%)
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.