Stock Quote

Qualcomm, Inc. (NQ: QCOM )

183.74 USD +8.00 (+4.55%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 17.73 18.20 17.60 18.02 8,968,000 +0.05(+0.28%)
Jun 30, 2003 17.98 18.30 17.87 17.97 6,478,000 -0.04(-0.19%)
Jun 27, 2003 18.17 18.42 17.80 18.00 8,605,000 -0.21(-1.15%)
Jun 26, 2003 17.75 18.25 17.62 18.21 8,796,900 +0.55(+3.14%)
Jun 25, 2003 17.91 17.98 17.61 17.66 10,165,800 -0.25(-1.37%)
Jun 24, 2003 17.98 18.25 17.69 17.91 9,346,200 -0.09(-0.53%)
Jun 23, 2003 18.00 18.20 17.75 18.00 9,023,800 -0.23(-1.24%)
Jun 20, 2003 18.52 18.58 17.73 18.23 12,508,500 -0.23(-1.27%)
Jun 19, 2003 18.06 19.09 17.99 18.46 30,769,800 +0.61(+3.45%)
Jun 18, 2003 16.68 18.00 16.64 17.84 19,817,100 +0.96(+5.69%)
Jun 17, 2003 16.98 17.00 16.61 16.88 10,066,200 +0.04(+0.26%)
Jun 16, 2003 16.49 17.00 16.42 16.84 9,753,600 +0.34(+2.09%)
Jun 13, 2003 16.75 16.96 16.35 16.50 8,171,600 -0.30(-1.79%)
Jun 12, 2003 16.70 16.84 16.50 16.80 9,263,100 -0.01(-0.09%)
Jun 11, 2003 16.58 16.91 16.27 16.81 13,705,300 -0.01(-0.03%)
Jun 10, 2003 16.70 16.93 16.52 16.82 9,880,000 +0.22(+1.30%)
Jun 09, 2003 16.48 17.22 16.41 16.60 14,405,800 -0.17(-1.04%)
Jun 06, 2003 17.70 17.82 16.75 16.77 18,996,500 -0.68(-3.87%)
Jun 05, 2003 17.12 17.65 17.09 17.45 11,868,100 +0.10(+0.58%)
Jun 04, 2003 17.33 17.48 17.05 17.35 13,354,600 +0.01(+0.06%)
Jun 03, 2003 16.57 17.48 16.45 17.34 24,153,100 +0.67(+3.99%)
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.