Stock Quote

Qualcomm, Inc. (NQ: QCOM )

176.51 USD -0.52 (-0.29%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.31 21.46 20.80 20.83 9,961,546 -0.84(-3.85%)
Sep 29, 2003 21.05 21.69 20.92 21.67 10,040,481 +0.84(+4.06%)
Sep 26, 2003 21.34 21.67 20.80 20.83 10,314,275 -0.62(-2.89%)
Sep 25, 2003 21.59 22.17 21.37 21.45 8,328,106 -0.25(-1.15%)
Sep 24, 2003 22.39 22.44 21.61 21.70 8,892,560 -0.69(-3.10%)
Sep 23, 2003 22.54 22.62 22.17 22.39 10,978,185 +0.08(+0.36%)
Sep 22, 2003 22.16 22.64 22.13 22.31 9,706,796 -0.22(-0.95%)
Sep 19, 2003 22.82 22.88 22.36 22.52 11,486,028 -0.34(-1.49%)
Sep 18, 2003 22.08 23.02 22.08 22.86 14,030,216 +0.74(+3.37%)
Sep 17, 2003 22.38 22.51 21.95 22.12 11,173,514 -0.32(-1.45%)
Sep 16, 2003 21.30 22.49 21.19 22.45 21,092,324 +0.72(+3.31%)
Sep 15, 2003 21.33 21.85 21.18 21.73 15,679,100 +0.32(+1.47%)
Sep 12, 2003 21.10 21.48 21.00 21.41 15,099,500 +0.91(+4.44%)
Sep 11, 2003 20.41 20.70 20.25 20.50 8,767,200 +0.19(+0.94%)
Sep 10, 2003 20.58 20.87 20.30 20.31 7,015,600 -0.60(-2.87%)
Sep 09, 2003 21.08 21.10 20.50 20.91 9,307,200 -0.33(-1.55%)
Sep 08, 2003 20.55 21.33 20.55 21.24 10,228,400 +0.64(+3.11%)
Sep 05, 2003 20.49 20.93 20.48 20.60 12,925,400 +0.05(+0.24%)
Sep 04, 2003 20.14 20.58 20.08 20.55 12,811,500 +0.36(+1.81%)
Sep 03, 2003 20.64 20.70 20.08 20.18 12,129,100 -0.42(-2.04%)
Sep 02, 2003 20.59 20.68 20.22 20.61 11,512,000 -0.06(-0.29%)
Aug 29, 2003 20.42 20.80 20.38 20.67 9,335,700 +0.18(+0.88%)
Aug 28, 2003 20.50 20.61 20.17 20.49 10,767,500 -0.01(-0.07%)
Aug 27, 2003 19.74 20.53 19.62 20.50 19,329,400 +0.70(+3.54%)
Aug 26, 2003 19.28 19.83 19.03 19.80 12,002,000 +0.31(+1.59%)
Aug 25, 2003 19.32 19.52 19.29 19.49 5,990,000 +0.06(+0.28%)
Aug 22, 2003 19.55 19.80 19.40 19.43 16,786,000 +0.11(+0.60%)
Aug 21, 2003 19.49 19.52 19.00 19.32 8,504,200 +0.00(+0.00%)
Aug 20, 2003 18.99 19.45 18.95 19.32 9,220,800 -0.02(-0.10%)
Aug 19, 2003 19.55 19.74 19.00 19.34 9,201,300 -0.21(-1.10%)
Aug 18, 2003 19.09 19.57 19.08 19.55 7,938,700 +0.38(+1.96%)
Aug 15, 2003 19.17 19.25 18.92 19.18 4,158,800 -0.01(-0.05%)
Aug 14, 2003 18.77 19.22 18.59 19.19 12,166,500 +0.27(+1.45%)
Aug 13, 2003 18.55 18.95 18.23 18.92 14,084,600 +0.54(+2.91%)
Aug 12, 2003 18.00 18.48 17.88 18.38 8,951,900 +0.44(+2.45%)
Aug 11, 2003 17.58 18.31 17.58 17.94 9,208,600 +0.26(+1.47%)
Aug 08, 2003 18.28 18.39 17.57 17.68 10,328,900 -0.52(-2.88%)
Aug 07, 2003 18.08 18.55 18.03 18.20 9,564,400 -0.03(-0.16%)
Aug 06, 2003 18.05 18.61 17.95 18.24 9,716,000 +0.23(+1.25%)
Aug 05, 2003 18.70 18.70 17.98 18.01 8,228,500 -0.68(-3.64%)
Aug 04, 2003 18.07 18.89 18.07 18.69 9,731,600 +0.44(+2.41%)
Aug 01, 2003 18.73 18.77 18.23 18.25 8,452,500 -0.49(-2.61%)
Jul 31, 2003 18.80 19.08 18.71 18.74 9,121,400 +0.07(+0.37%)
Jul 30, 2003 19.06 19.22 18.51 18.67 6,710,800 -0.40(-2.07%)
Jul 29, 2003 19.30 19.50 18.68 19.07 9,221,100 -0.24(-1.27%)
Jul 28, 2003 19.11 19.37 19.04 19.31 11,560,000 +0.39(+2.03%)
Jul 25, 2003 18.62 19.00 18.23 18.92 8,274,400 +0.32(+1.72%)
Jul 24, 2003 18.29 18.89 18.17 18.61 15,780,200 +0.48(+2.65%)
Jul 23, 2003 18.08 18.26 17.70 18.12 9,894,900 +0.00(+0.03%)
Jul 22, 2003 17.70 18.43 17.60 18.12 11,885,600 +0.62(+3.57%)
Jul 21, 2003 17.95 17.95 17.17 17.50 9,921,500 -0.25(-1.41%)
Jul 18, 2003 17.88 18.00 17.63 17.75 7,728,800 -0.10(-0.56%)
Jul 17, 2003 18.17 18.19 17.77 17.84 15,398,500 -0.82(-4.37%)
Jul 16, 2003 19.00 19.05 18.50 18.66 8,853,100 -0.24(-1.27%)
Jul 15, 2003 19.29 19.36 18.70 18.90 11,386,800 -0.28(-1.49%)
Jul 14, 2003 19.45 19.78 19.05 19.18 11,399,500 -0.14(-0.70%)
Jul 11, 2003 19.11 19.52 19.08 19.32 7,124,800 +0.24(+1.26%)
Jul 10, 2003 19.40 19.50 18.89 19.08 11,002,600 -0.47(-2.40%)
Jul 09, 2003 19.68 19.95 19.27 19.55 9,145,300 -0.20(-0.99%)
Jul 08, 2003 19.66 19.82 19.46 19.75 12,479,400 -0.20(-0.98%)
Jul 07, 2003 18.91 19.99 18.91 19.94 21,873,800 +1.21(+6.46%)
Jul 03, 2003 18.62 18.92 18.39 18.73 6,904,100 -0.14(-0.74%)
Jul 02, 2003 18.08 18.88 18.04 18.87 11,724,000 +0.85(+4.72%)
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.