Stock Quote

Qualcomm, Inc. (NQ: QCOM )

161.20 USD -5.80 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 23.75 24.32 23.72 24.10 7,305,274 +0.35(+1.50%)
Oct 31, 2003 23.98 24.07 23.63 23.75 8,498,472 -0.23(-0.96%)
Oct 30, 2003 23.76 24.30 23.75 23.98 8,236,655 +0.21(+0.90%)
Oct 29, 2003 23.55 23.82 23.20 23.76 9,376,439 +0.26(+1.11%)
Oct 28, 2003 22.39 23.59 22.25 23.50 14,402,244 +1.38(+6.24%)
Oct 27, 2003 22.20 22.50 22.08 22.12 6,175,600 +0.02(+0.09%)
Oct 24, 2003 21.83 22.12 21.35 22.10 6,426,900 +0.17(+0.75%)
Oct 23, 2003 21.69 22.17 21.58 21.93 7,429,800 -0.07(-0.32%)
Oct 22, 2003 22.36 22.57 21.99 22.00 6,801,600 -0.66(-2.91%)
Oct 21, 2003 22.48 22.83 22.31 22.67 8,980,322 +0.42(+1.87%)
Oct 20, 2003 21.71 22.29 21.70 22.25 6,890,415 +0.62(+2.87%)
Oct 17, 2003 22.49 22.50 21.61 21.63 9,390,562 -0.71(-3.18%)
Oct 16, 2003 22.06 22.57 21.67 22.34 8,683,668 +0.28(+1.27%)
Oct 15, 2003 22.50 22.50 21.98 22.06 7,462,946 -0.24(-1.08%)
Oct 14, 2003 22.26 22.43 22.14 22.30 6,605,873 -0.16(-0.71%)
Oct 13, 2003 22.39 22.67 22.34 22.46 7,554,186 +0.30(+1.38%)
Oct 10, 2003 21.81 22.18 21.80 22.16 8,002,131 +0.33(+1.49%)
Oct 09, 2003 21.98 22.26 21.58 21.83 11,188,880 +0.20(+0.95%)
Oct 08, 2003 21.93 22.07 21.41 21.62 8,186,634 -0.25(-1.17%)
Oct 07, 2003 21.97 21.97 21.27 21.88 9,741,448 -0.09(-0.39%)
Oct 06, 2003 21.88 22.08 21.80 21.96 4,218,822 -0.03(-0.14%)
Oct 03, 2003 21.93 22.13 21.73 22.00 7,987,598 +0.50(+2.33%)
Oct 02, 2003 21.45 21.61 21.17 21.50 8,029,529 +0.32(+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.