Stock Quote

Qualcomm, Inc. (NQ: QCOM )

165.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 37.80 38.37 37.57 37.79 10,863,127 +0.10(+0.27%)
Dec 28, 2006 37.52 38.01 37.45 37.69 11,385,997 +0.12(+0.32%)
Dec 27, 2006 37.82 38.15 37.56 37.57 9,025,356 -0.05(-0.13%)
Dec 26, 2006 37.54 38.17 37.42 37.62 11,149,380 -0.19(-0.50%)
Dec 22, 2006 37.54 38.29 37.50 37.81 23,678,793 -0.73(-1.89%)
Dec 21, 2006 38.31 38.61 38.00 38.54 12,024,629 +0.23(+0.60%)
Dec 20, 2006 38.50 39.10 38.25 38.31 9,899,391 -0.18(-0.47%)
Dec 19, 2006 38.72 38.91 38.37 38.49 14,448,027 -0.58(-1.48%)
Dec 18, 2006 39.69 40.10 38.83 39.07 13,646,251 -0.43(-1.09%)
Dec 15, 2006 39.60 40.00 39.29 39.50 21,097,070 +0.09(+0.23%)
Dec 14, 2006 38.58 39.60 38.38 39.41 16,745,680 +0.98(+2.55%)
Dec 13, 2006 39.25 39.30 38.11 38.43 21,438,095 -0.44(-1.13%)
Dec 12, 2006 38.82 39.07 38.13 38.87 15,956,518 -0.06(-0.15%)
Dec 11, 2006 39.25 39.95 38.88 38.93 19,601,021 -0.61(-1.54%)
Dec 08, 2006 39.00 40.27 38.78 39.54 18,042,340 +0.40(+1.02%)
Dec 07, 2006 39.52 40.99 39.11 39.14 26,866,455 -0.04(-0.10%)
Dec 06, 2006 38.83 39.38 38.45 39.18 19,758,224 +0.44(+1.14%)
Dec 05, 2006 37.75 39.43 37.61 38.74 33,695,007 +1.24(+3.31%)
Dec 04, 2006 36.69 37.58 36.54 37.50 20,937,899 +1.15(+3.16%)
Dec 01, 2006 36.50 36.76 35.80 36.35 14,107,697 -0.24(-0.66%)
Nov 30, 2006 36.53 36.82 35.82 36.59 18,364,600 -0.06(-0.16%)
Nov 29, 2006 36.05 36.78 35.97 36.65 14,628,606 +0.80(+2.23%)
Nov 28, 2006 36.38 36.70 35.70 35.85 21,742,375 -0.60(-1.65%)
Nov 27, 2006 37.33 37.50 36.35 36.45 15,634,256 -1.13(-3.01%)
Nov 24, 2006 37.08 37.87 37.00 37.58 7,463,971 +0.23(+0.62%)
Nov 22, 2006 37.53 37.65 36.82 37.35 10,503,833 -0.26(-0.69%)
Nov 21, 2006 37.21 37.72 36.96 37.61 11,978,563 +0.46(+1.24%)
Nov 20, 2006 37.31 37.45 36.82 37.15 13,358,018 -0.48(-1.28%)
Nov 17, 2006 37.60 37.79 37.41 37.63 13,663,349 -0.17(-0.45%)
Nov 16, 2006 38.05 38.40 37.56 37.80 17,215,170 +0.10(+0.27%)
Nov 15, 2006 37.53 38.03 37.26 37.70 19,225,336 +0.14(+0.37%)
Nov 14, 2006 36.31 37.74 36.05 37.56 24,482,434 +1.36(+3.76%)
Nov 13, 2006 35.90 36.64 35.51 36.20 21,433,662 +0.96(+2.72%)
Nov 10, 2006 34.89 35.25 34.35 35.24 20,316,840 +0.41(+1.18%)
Nov 09, 2006 36.07 36.20 34.68 34.83 31,777,305 -1.45(-4.00%)
Nov 08, 2006 36.17 36.60 35.95 36.28 15,973,011 -0.11(-0.30%)
Nov 07, 2006 36.10 37.05 36.01 36.39 17,794,052 +0.25(+0.69%)
Nov 06, 2006 36.45 36.69 35.96 36.14 18,816,321 -0.33(-0.90%)
Nov 03, 2006 36.29 37.62 35.91 36.47 33,224,586 +0.11(+0.30%)
Nov 02, 2006 35.75 36.40 35.41 36.36 21,310,294 +0.63(+1.76%)
Nov 01, 2006 36.80 36.90 35.61 35.73 18,775,640 -0.66(-1.81%)
Oct 31, 2006 36.97 37.20 36.06 36.39 14,924,034 -0.35(-0.95%)
Oct 30, 2006 36.60 36.93 36.40 36.74 15,543,573 -0.40(-1.08%)
Oct 27, 2006 37.92 38.00 36.92 37.14 13,134,908 -0.85(-2.24%)
Oct 26, 2006 37.77 38.05 37.04 37.99 15,016,385 +0.48(+1.28%)
Oct 25, 2006 36.68 37.74 36.65 37.51 15,486,455 +0.80(+2.18%)
Oct 24, 2006 37.65 37.95 36.57 36.71 20,197,587 -1.37(-3.60%)
Oct 23, 2006 37.88 38.64 37.51 38.08 13,494,915 +0.16(+0.42%)
Oct 20, 2006 38.26 38.42 37.20 37.92 16,515,908 -0.26(-0.68%)
Oct 19, 2006 37.31 38.26 37.04 38.18 21,953,487 +0.06(+0.16%)
Oct 18, 2006 39.17 39.22 37.90 38.12 17,854,228 -0.82(-2.11%)
Oct 17, 2006 39.47 39.60 38.58 38.94 15,012,179 -0.88(-2.21%)
Oct 16, 2006 39.70 40.00 39.56 39.82 14,316,963 -0.02(-0.05%)
Oct 13, 2006 39.14 39.84 38.75 39.84 22,418,199 +0.90(+2.31%)
Oct 12, 2006 37.94 39.01 37.91 38.94 16,650,242 +1.18(+3.13%)
Oct 11, 2006 36.95 37.99 36.87 37.76 16,964,279 +0.69(+1.86%)
Oct 10, 2006 36.42 37.89 35.00 37.07 33,429,061 +0.83(+2.29%)
Oct 09, 2006 36.27 36.52 36.00 36.24 7,990,547 -0.13(-0.36%)
Oct 06, 2006 35.98 36.67 35.78 36.37 12,749,000 +0.11(+0.30%)
Oct 05, 2006 35.86 36.31 35.44 36.26 14,728,566 +0.44(+1.23%)
Oct 04, 2006 35.40 35.82 34.88 35.82 19,102,615 +0.42(+1.19%)
Oct 03, 2006 34.73 35.80 34.62 35.40 19,381,933 +0.74(+2.14%)
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.