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 (%)
Sep 30, 2004 27.68 27.95 27.43 27.92 21,040,090 +0.06(+0.23%)
Sep 29, 2004 27.16 27.91 26.97 27.86 17,251,700 +0.61(+2.26%)
Sep 28, 2004 27.34 27.46 27.03 27.24 13,839,309 +0.06(+0.21%)
Sep 27, 2004 27.13 27.63 27.05 27.18 16,761,598 -0.17(-0.63%)
Sep 24, 2004 27.68 27.76 27.21 27.35 14,524,332 -0.34(-1.21%)
Sep 23, 2004 27.72 27.95 27.55 27.69 14,456,375 +0.03(+0.10%)
Sep 22, 2004 27.70 27.86 27.39 27.66 20,089,672 -0.55(-1.95%)
Sep 21, 2004 27.46 28.43 27.38 28.21 17,952,104 +0.74(+2.68%)
Sep 20, 2004 27.20 27.63 27.11 27.48 25,140,160 -0.29(-1.06%)
Sep 17, 2004 26.86 28.23 26.82 27.77 71,898,744 -1.12(-3.89%)
Sep 16, 2004 28.66 29.29 28.53 28.89 18,389,490 -0.12(-0.42%)
Sep 15, 2004 28.99 29.19 28.68 29.01 15,516,839 -0.24(-0.81%)
Sep 14, 2004 28.63 29.32 28.59 29.25 17,062,930 +0.36(+1.24%)
Sep 13, 2004 28.45 29.44 28.31 28.89 21,515,510 +0.65(+2.30%)
Sep 10, 2004 28.17 28.28 27.83 28.24 17,723,484 -0.11(-0.40%)
Sep 09, 2004 28.59 28.61 27.98 28.36 21,443,358 +0.10(+0.35%)
Sep 08, 2004 27.68 28.57 27.68 28.26 22,164,316 +0.13(+0.46%)
Sep 07, 2004 27.63 28.51 27.59 28.13 21,509,776 +0.60(+2.18%)
Sep 03, 2004 27.50 27.86 27.20 27.53 12,687,257 -0.24(-0.85%)
Sep 02, 2004 27.01 27.89 27.00 27.76 12,828,764 +0.59(+2.18%)
Sep 01, 2004 26.80 27.53 26.72 27.17 17,864,990 -0.04(-0.16%)
Aug 31, 2004 27.01 27.25 26.81 27.21 13,307,959 +0.24(+0.90%)
Aug 30, 2004 27.12 27.28 26.73 26.97 11,232,475 -0.51(-1.87%)
Aug 27, 2004 27.18 27.78 27.13 27.48 15,009,679 +0.36(+1.32%)
Aug 26, 2004 27.18 27.53 27.02 27.13 11,670,559 -0.28(-1.02%)
Aug 25, 2004 27.18 27.53 26.95 27.40 14,486,718 +0.22(+0.82%)
Aug 24, 2004 27.18 27.60 26.87 27.18 18,810,794 +0.03(+0.11%)
Aug 23, 2004 26.80 27.68 26.58 27.15 26,396,804 +0.55(+2.07%)
Aug 20, 2004 25.46 26.82 25.32 26.60 30,411,718 +1.21(+4.76%)
Aug 19, 2004 25.70 25.85 25.25 25.40 14,494,828 -0.36(-1.42%)
Aug 18, 2004 25.09 25.82 24.86 25.76 18,956,636 +0.76(+3.03%)
Aug 17, 2004 25.14 25.21 24.76 25.00 15,774,265 +0.03(+0.11%)
Aug 16, 2004 24.61 25.07 24.47 24.97 12,717,320 +0.24(+0.97%)
Aug 13, 2004 24.79 25.03 24.48 24.73 8,577,119 -0.00(-0.01%)
Aug 12, 2004 24.38 24.99 24.33 24.74 13,717,798 +0.24(+0.96%)
Aug 11, 2004 24.50 24.81 24.32 24.50 15,027,298 -0.41(-1.66%)
Aug 10, 2004 24.74 24.92 24.40 24.92 10,003,936 +0.37(+1.50%)
Aug 09, 2004 24.18 24.74 24.07 24.55 10,558,918 +0.39(+1.63%)
Aug 06, 2004 24.77 24.99 24.15 24.15 14,996,675 -0.79(-3.15%)
Aug 05, 2004 25.63 25.66 24.89 24.94 11,816,401 -0.55(-2.16%)
Aug 04, 2004 25.43 25.79 25.10 25.49 12,798,142 +0.11(+0.45%)
Aug 03, 2004 25.68 26.01 25.36 25.38 10,622,121 -0.39(-1.51%)
Aug 02, 2004 24.95 25.94 24.88 25.77 16,613,799 +1.02(+4.12%)
Jul 30, 2004 25.11 25.17 24.70 24.75 9,656,321 -0.28(-1.13%)
Jul 29, 2004 25.29 25.31 24.76 25.03 10,820,258 -0.02(-0.09%)
Jul 28, 2004 25.13 25.31 24.48 25.05 13,439,538 -0.13(-0.53%)
Jul 27, 2004 25.32 25.62 24.91 25.18 13,712,344 -0.02(-0.10%)
Jul 26, 2004 25.20 25.51 24.77 25.21 12,518,064 -0.14(-0.56%)
Jul 23, 2004 25.85 26.09 25.16 25.35 15,567,877 -0.57(-2.21%)
Jul 22, 2004 24.49 26.07 24.39 25.92 24,952,790 +1.72(+7.12%)
Jul 21, 2004 25.11 25.17 24.14 24.20 16,168,164 -0.66(-2.66%)
Jul 20, 2004 24.47 24.87 24.22 24.86 11,932,320 +0.49(+1.99%)
Jul 19, 2004 24.42 24.71 24.10 24.38 12,522,398 -0.04(-0.16%)
Jul 16, 2004 24.83 24.86 24.38 24.42 11,396,914 -0.21(-0.87%)
Jul 15, 2004 24.91 25.10 24.34 24.63 12,751,159 -0.27(-1.08%)
Jul 14, 2004 25.01 25.35 24.87 24.90 9,970,936 -0.23(-0.91%)
Jul 13, 2004 25.24 25.25 24.91 25.13 11,221,149 +0.29(+1.18%)
Jul 12, 2004 25.11 25.13 24.64 24.83 12,760,667 -0.40(-1.57%)
Jul 09, 2004 25.41 25.73 25.17 25.23 9,626,677 -0.03(-0.13%)
Jul 08, 2004 25.44 25.75 25.09 25.26 10,710,353 -0.30(-1.16%)
Jul 07, 2004 25.37 25.70 25.36 25.56 9,964,504 +0.32(+1.28%)
Jul 06, 2004 25.80 25.95 25.05 25.24 16,568,774 -0.60(-2.34%)
Jul 02, 2004 25.75 25.95 25.52 25.84 9,079,665 +0.08(+0.31%)
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.