Stock Quote

Qualcomm, Inc. (NQ: QCOM )

183.72 USD +8.27 (+4.71%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.00 14.19 13.76 13.81 12,177,816 -0.49(-3.46%)
Sep 27, 2002 14.25 14.72 14.22 14.30 11,462,300 -0.09(-0.63%)
Sep 26, 2002 14.47 14.72 14.01 14.39 17,016,100 +0.22(+1.55%)
Sep 25, 2002 14.12 14.39 13.90 14.18 17,246,900 +0.41(+2.94%)
Sep 24, 2002 13.51 14.05 13.49 13.77 14,674,700 +0.05(+0.36%)
Sep 23, 2002 13.73 13.95 13.62 13.72 13,481,900 -0.32(-2.28%)
Sep 20, 2002 13.60 14.05 13.38 14.04 32,503,200 +1.18(+9.17%)
Sep 19, 2002 12.65 13.25 12.55 12.86 17,923,000 -0.13(-1.03%)
Sep 18, 2002 13.34 13.55 12.91 12.99 14,870,500 -0.49(-3.60%)
Sep 17, 2002 13.95 14.03 13.40 13.48 13,869,202 -0.18(-1.35%)
Sep 16, 2002 14.09 14.23 13.55 13.66 13,102,300 -0.62(-4.37%)
Sep 13, 2002 14.03 14.43 13.95 14.29 11,137,300 +0.21(+1.49%)
Sep 12, 2002 14.52 14.62 14.01 14.08 14,837,305 -0.53(-3.59%)
Sep 11, 2002 14.96 15.54 14.54 14.61 14,307,300 -0.18(-1.22%)
Sep 10, 2002 14.72 15.02 14.47 14.79 16,405,300 -0.14(-0.97%)
Sep 09, 2002 14.25 15.04 14.18 14.93 17,128,202 +0.70(+4.92%)
Sep 06, 2002 13.62 14.70 13.62 14.23 18,308,800 +0.85(+6.35%)
Sep 05, 2002 13.34 13.69 13.12 13.38 10,967,700 -0.18(-1.33%)
Sep 04, 2002 13.40 13.82 13.12 13.56 13,201,000 +0.12(+0.86%)
Sep 03, 2002 13.70 13.80 13.18 13.45 10,263,800 -0.41(-2.96%)
Aug 30, 2002 14.01 14.27 13.78 13.86 7,116,273 -0.33(-2.36%)
Aug 29, 2002 13.50 14.40 13.40 14.19 11,080,700 +0.54(+3.92%)
Aug 28, 2002 14.15 14.42 13.60 13.65 9,137,400 -0.63(-4.44%)
Aug 27, 2002 15.07 15.12 14.02 14.29 9,846,900 -0.66(-4.41%)
Aug 26, 2002 14.95 15.12 14.43 14.95 8,195,202 +0.21(+1.42%)
Aug 23, 2002 14.89 15.10 14.51 14.74 8,745,400 -0.38(-2.55%)
Aug 22, 2002 14.77 15.34 14.61 15.12 11,393,598 +0.51(+3.49%)
Aug 21, 2002 14.48 14.79 13.97 14.62 14,311,000 -0.03(-0.20%)
Aug 20, 2002 14.77 14.83 14.47 14.64 9,704,200 +0.10(+0.69%)
Aug 16, 2002 14.11 14.65 13.90 14.54 9,618,440 +0.31(+2.18%)
Aug 15, 2002 13.91 14.33 13.60 14.23 15,039,800 +0.36(+2.59%)
Aug 14, 2002 13.10 14.02 12.81 13.88 15,547,300 +0.71(+5.43%)
Aug 13, 2002 12.88 13.68 12.82 13.16 16,872,546 +0.25(+1.94%)
Aug 12, 2002 12.64 13.01 12.55 12.91 9,257,300 +0.40(+3.24%)
Aug 07, 2002 12.96 13.00 11.68 12.51 15,400,500 -0.08(-0.68%)
Aug 06, 2002 12.07 13.04 12.05 12.59 15,123,191 +0.71(+6.02%)
Aug 05, 2002 12.63 12.77 11.61 11.88 14,985,700 -0.90(-7.05%)
Aug 02, 2002 12.73 12.89 12.45 12.78 11,744,900 -0.03(-0.23%)
Aug 01, 2002 12.88 13.18 12.41 12.80 19,946,800 -0.94(-6.80%)
Jul 31, 2002 13.69 13.75 13.38 13.74 9,702,500 -0.05(-0.36%)
Jul 30, 2002 13.94 13.96 13.31 13.79 18,251,600 -0.28(-1.96%)
Jul 29, 2002 13.57 14.13 13.35 14.06 16,505,200 +1.07(+8.23%)
Jul 26, 2002 13.80 13.83 12.77 12.99 23,204,100 +0.18(+1.44%)
Jul 25, 2002 13.38 13.68 12.60 12.81 29,775,200 -1.74(-11.96%)
Jul 24, 2002 13.91 14.59 13.46 14.55 21,340,200 +0.54(+3.85%)
Jul 23, 2002 14.67 14.88 13.98 14.01 16,474,742 -0.72(-4.92%)
Jul 22, 2002 14.89 15.38 14.42 14.73 18,906,700 -0.26(-1.73%)
Jul 19, 2002 14.95 15.39 14.78 14.99 13,145,900 +0.01(+0.07%)
Jul 17, 2002 15.55 15.70 14.79 14.98 20,501,000 +0.93(+6.62%)
Jul 12, 2002 14.04 14.38 13.64 14.05 14,780,900 +0.10(+0.72%)
Jul 11, 2002 13.08 14.04 13.04 13.96 15,208,100 +0.75(+5.68%)
Jul 10, 2002 13.92 13.95 13.20 13.21 11,835,000 -0.56(-4.07%)
Jul 09, 2002 13.58 14.14 13.62 13.77 11,688,800 +0.19(+1.36%)
Jul 08, 2002 14.27 14.45 13.43 13.58 13,775,500 -0.69(-4.84%)
Jul 05, 2002 13.60 14.31 13.60 14.27 7,365,000 +1.08(+8.19%)
Jul 04, 2002 12.26 13.32 12.26 13.19 13,113,300 +0.00(+0.00%)
Jul 03, 2002 12.26 13.32 12.26 13.19 13,073,200 +0.79(+6.37%)
Jul 02, 2002 12.75 12.86 12.12 12.40 18,831,300 -0.81(-6.17%)
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.