Stock Quote

Qualcomm, Inc. (NQ: QCOM )

121.79 -1.66 (-1.34%)
Streaming Delayed Price Updated: 10:18 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 26.63 26.79 25.52 25.95 28,139,182 -0.68(-2.57%)
Feb 25, 2005 25.46 26.72 25.39 26.63 31,344,220 +1.07(+4.20%)
Feb 24, 2005 24.50 25.64 24.46 25.56 30,657,000 +0.99(+4.04%)
Feb 23, 2005 25.00 25.06 24.56 24.56 22,444,512 -0.30(-1.19%)
Feb 22, 2005 24.50 25.21 24.47 24.86 28,767,916 -0.07(-0.29%)
Feb 18, 2005 25.44 25.62 24.90 24.93 22,581,752 -0.51(-2.01%)
Feb 17, 2005 25.90 25.91 25.22 25.44 20,925,586 -0.46(-1.78%)
Feb 16, 2005 26.36 26.43 25.73 25.90 22,529,644 -0.64(-2.41%)
Feb 15, 2005 26.61 27.15 26.30 26.54 26,007,782 -0.21(-0.78%)
Feb 14, 2005 26.02 26.86 25.98 26.75 19,965,540 +0.73(+2.79%)
Feb 11, 2005 25.44 26.08 24.73 26.02 25,063,560 +0.61(+2.41%)
Feb 10, 2005 25.84 25.90 25.41 25.41 13,982,005 -0.27(-1.06%)
Feb 09, 2005 26.14 26.18 25.49 25.69 15,938,735 -0.40(-1.52%)
Feb 08, 2005 25.79 26.22 25.45 26.08 19,404,504 +0.19(+0.72%)
Feb 07, 2005 26.37 26.98 25.82 25.90 21,319,552 -0.70(-2.63%)
Feb 04, 2005 26.01 26.69 25.91 26.59 14,749,843 +0.60(+2.33%)
Feb 03, 2005 26.07 26.34 25.77 25.99 13,238,339 -0.20(-0.77%)
Feb 02, 2005 26.46 26.54 25.92 26.19 15,334,441 -0.32(-1.19%)
Feb 01, 2005 26.73 26.86 26.36 26.51 17,582,850 -0.30(-1.10%)
Jan 31, 2005 26.59 26.92 26.56 26.80 21,610,058 +0.64(+2.45%)
Jan 28, 2005 26.02 26.28 25.65 26.16 21,056,236 +0.15(+0.58%)
Jan 27, 2005 26.56 26.67 25.74 26.01 23,360,404 -0.55(-2.06%)
Jan 26, 2005 26.38 26.75 26.37 26.56 18,806,542 +0.17(+0.65%)
Jan 25, 2005 26.50 26.81 26.33 26.38 22,912,944 +0.09(+0.33%)
Jan 24, 2005 27.21 27.29 26.16 26.30 32,560,616 -0.91(-3.33%)
Jan 21, 2005 27.21 27.54 25.75 27.21 41,489,292 +0.01(+0.05%)
Jan 20, 2005 27.62 27.81 27.02 27.19 71,494,720 -2.37(-8.01%)
Jan 19, 2005 30.58 30.65 29.53 29.56 33,577,292 -1.12(-3.64%)
Jan 18, 2005 30.14 30.93 29.88 30.67 22,762,610 +0.30(+0.97%)
Jan 14, 2005 30.44 30.73 30.30 30.38 12,808,511 +0.08(+0.26%)
Jan 13, 2005 30.85 30.88 30.26 30.30 17,814,350 -0.73(-2.37%)
Jan 12, 2005 31.19 31.21 30.47 31.03 15,767,010 -0.09(-0.28%)
Jan 11, 2005 30.82 31.31 30.79 31.12 15,239,740 +0.06(+0.21%)
Jan 10, 2005 30.96 31.42 30.80 31.06 14,917,592 -0.05(-0.16%)
Jan 07, 2005 31.24 31.46 30.75 31.11 17,002,188 +0.16(+0.51%)
Jan 06, 2005 30.59 31.26 30.55 30.95 19,769,866 +0.50(+1.63%)
Jan 05, 2005 30.33 30.83 30.24 30.45 19,100,454 +0.13(+0.43%)
Jan 04, 2005 30.93 31.09 30.29 30.32 26,232,688 -0.14(-0.45%)
Jan 03, 2005 30.73 31.14 30.02 30.46 19,194,220 -0.06(-0.19%)
Dec 31, 2004 30.83 30.91 30.44 30.52 8,213,072 -0.21(-0.68%)
Dec 30, 2004 30.65 30.93 30.39 30.72 8,843,736 -0.11(-0.35%)
Dec 29, 2004 31.16 31.21 30.59 30.83 16,678,049 -0.48(-1.54%)
Dec 28, 2004 31.53 31.62 31.14 31.31 15,260,829 +0.05(+0.16%)
Dec 27, 2004 32.31 32.32 31.13 31.26 17,496,008 -0.80(-2.49%)
Dec 23, 2004 32.09 32.38 31.97 32.06 13,028,706 +0.08(+0.25%)
Dec 22, 2004 31.36 32.12 31.34 31.98 27,317,626 +0.33(+1.05%)
Dec 21, 2004 31.08 31.85 31.01 31.65 18,131,118 +0.75(+2.42%)
Dec 20, 2004 31.32 31.45 30.84 30.90 15,004,062 -0.30(-0.97%)
Dec 17, 2004 31.59 31.65 30.95 31.21 24,296,724 -0.07(-0.21%)
Dec 16, 2004 31.94 32.21 31.11 31.27 18,822,776 -0.64(-2.01%)
Dec 15, 2004 31.52 32.03 31.34 31.91 16,904,388 +0.22(+0.68%)
Dec 14, 2004 31.39 31.78 31.15 31.70 18,307,020 +0.10(+0.32%)
Dec 13, 2004 31.36 31.67 31.23 31.60 13,024,399 +0.43(+1.39%)
Dec 10, 2004 31.35 31.37 30.90 31.16 13,091,230 -0.09(-0.30%)
Dec 09, 2004 30.87 31.49 30.39 31.26 23,354,826 -0.12(-0.39%)
Dec 08, 2004 30.98 31.48 30.97 31.38 16,325,689 +0.53(+1.73%)
Dec 07, 2004 31.33 31.64 30.77 30.85 17,738,742 -0.35(-1.11%)
Dec 06, 2004 31.11 31.67 31.02 31.19 14,414,664 -0.12(-0.37%)
Dec 03, 2004 31.57 32.09 31.28 31.31 22,610,648 -0.09(-0.27%)
Dec 02, 2004 30.79 31.45 30.66 31.39 20,116,756 +0.40(+1.30%)
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.