Stock Quote

Qualcomm, Inc. (NQ: QCOM )

164.93 USD -1.57 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 39.82 40.15 39.42 39.48 12,749,953 -0.30(-0.75%)
Jul 28, 2005 39.97 40.18 39.54 39.78 13,796,284 -0.37(-0.92%)
Jul 27, 2005 39.38 40.27 39.31 40.15 16,023,868 +0.61(+1.54%)
Jul 26, 2005 39.24 39.75 39.16 39.54 12,362,231 +0.25(+0.64%)
Jul 25, 2005 38.99 39.64 38.94 39.29 13,586,832 -0.01(-0.03%)
Jul 22, 2005 38.74 39.49 38.61 39.30 17,401,078 +0.29(+0.74%)
Jul 21, 2005 37.49 39.30 37.38 39.01 51,583,716 +2.92(+8.09%)
Jul 20, 2005 35.45 36.17 35.25 36.09 19,239,389 +0.29(+0.81%)
Jul 19, 2005 35.26 35.83 34.78 35.80 9,962,790 +0.68(+1.94%)
Jul 18, 2005 35.35 35.50 35.12 35.12 9,957,606 -0.46(-1.29%)
Jul 15, 2005 35.45 35.69 35.04 35.58 13,320,018 +0.23(+0.65%)
Jul 14, 2005 35.00 35.46 34.98 35.35 12,226,271 +0.43(+1.23%)
Jul 13, 2005 35.00 35.15 34.80 34.92 11,717,452 -0.18(-0.51%)
Jul 12, 2005 35.20 35.33 34.53 35.10 13,677,315 -0.10(-0.28%)
Jul 11, 2005 34.67 35.40 34.66 35.20 14,266,214 +0.45(+1.29%)
Jul 08, 2005 33.45 34.84 33.34 34.75 15,136,174 +1.28(+3.82%)
Jul 07, 2005 33.10 33.65 32.98 33.47 12,956,639 +0.07(+0.21%)
Jul 06, 2005 33.35 33.95 33.15 33.40 13,326,636 -0.19(-0.57%)
Jul 05, 2005 33.24 33.80 33.10 33.59 10,246,200 -0.01(-0.03%)
Jul 01, 2005 33.24 34.10 33.18 33.60 12,783,100 +0.59(+1.79%)
Jun 30, 2005 33.64 33.71 33.00 33.01 13,650,798 -0.53(-1.58%)
Jun 29, 2005 33.54 33.88 33.40 33.54 9,484,977 +0.04(+0.12%)
Jun 28, 2005 33.90 33.93 33.45 33.50 12,675,498 -0.09(-0.27%)
Jun 27, 2005 33.45 34.13 33.43 33.59 9,012,229 +0.01(+0.03%)
Jun 24, 2005 34.00 34.39 33.58 33.58 11,456,292 -0.42(-1.24%)
Jun 23, 2005 34.91 35.14 33.99 34.00 16,706,034 -0.91(-2.61%)
Jun 22, 2005 35.15 35.26 34.45 34.91 12,682,460 -0.21(-0.60%)
Jun 21, 2005 35.16 35.41 34.98 35.12 11,958,036 -0.09(-0.26%)
Jun 20, 2005 34.64 35.61 34.60 35.21 10,262,978 +0.31(+0.89%)
Jun 17, 2005 35.46 35.80 34.70 34.90 21,015,516 -0.07(-0.20%)
Jun 16, 2005 34.74 35.11 34.72 34.97 11,135,234 +0.11(+0.32%)
Jun 15, 2005 35.15 35.28 34.63 34.86 20,631,958 -0.22(-0.63%)
Jun 14, 2005 36.00 36.16 34.98 35.08 18,923,762 -1.05(-2.91%)
Jun 13, 2005 35.67 36.87 35.66 36.13 11,880,770 +0.13(+0.36%)
Jun 10, 2005 36.51 36.62 35.73 36.00 16,087,047 -0.54(-1.48%)
Jun 09, 2005 36.71 36.81 36.15 36.54 14,557,774 -0.39(-1.06%)
Jun 08, 2005 37.47 37.51 36.86 36.93 8,832,857 -0.33(-0.89%)
Jun 07, 2005 37.98 38.07 37.15 37.26 11,014,813 -0.53(-1.40%)
Jun 06, 2005 37.61 38.00 37.56 37.79 7,943,631 +0.19(+0.51%)
Jun 03, 2005 38.37 38.52 35.59 37.60 10,106,631 -0.65(-1.70%)
Jun 02, 2005 37.88 38.40 37.80 38.25 9,466,803 +0.15(+0.39%)
Jun 01, 2005 37.01 38.36 36.98 38.10 15,349,840 +0.83(+2.23%)
May 31, 2005 37.06 37.56 36.89 37.27 9,644,053 +0.11(+0.30%)
May 27, 2005 37.30 37.51 37.06 37.16 4,976,919 -0.27(-0.72%)
May 26, 2005 37.15 37.68 36.92 37.43 10,605,210 +0.66(+1.79%)
May 25, 2005 36.73 37.10 36.43 36.77 7,602,549 -0.33(-0.89%)
May 24, 2005 36.98 37.31 36.79 37.10 8,844,700 -0.09(-0.24%)
May 23, 2005 37.22 37.75 36.91 37.19 13,452,002 -0.14(-0.38%)
May 20, 2005 36.63 37.50 36.34 37.33 13,767,384 +0.72(+1.97%)
May 19, 2005 36.22 36.88 35.95 36.61 14,254,049 +0.06(+0.16%)
May 18, 2005 36.24 37.20 36.09 36.55 17,125,100 +0.46(+1.27%)
May 17, 2005 34.94 36.11 34.94 36.09 10,225,256 +0.75(+2.12%)
May 16, 2005 35.04 35.48 34.81 35.34 7,956,254 +0.04(+0.11%)
May 13, 2005 35.32 35.80 34.99 35.30 16,797,067 -0.39(-1.09%)
May 12, 2005 35.96 36.39 35.46 35.69 10,198,244 -0.46(-1.27%)
May 11, 2005 35.59 36.30 35.19 36.15 10,897,497 +0.56(+1.57%)
May 10, 2005 35.64 35.97 35.26 35.59 9,186,116 -0.45(-1.25%)
May 09, 2005 35.50 36.33 35.24 36.04 13,549,865 +0.46(+1.29%)
May 06, 2005 35.42 35.81 35.36 35.58 10,579,620 +0.42(+1.19%)
May 05, 2005 35.52 35.86 34.95 35.16 11,464,036 -0.49(-1.37%)
May 04, 2005 34.87 35.76 34.71 35.65 11,341,030 +0.98(+2.83%)
May 03, 2005 35.09 35.24 34.52 34.67 12,407,622 -0.38(-1.08%)
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.