Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.50 USD -5.97 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 22.36 22.40 22.07 22.27 2,752,857 +0.04(+0.20%)
Nov 26, 2003 22.92 22.98 22.03 22.23 8,582,467 -0.56(-2.46%)
Nov 25, 2003 22.58 23.11 22.09 22.79 8,085,074 +0.20(+0.86%)
Nov 24, 2003 22.23 22.71 22.01 22.59 10,476,269 +0.62(+2.82%)
Nov 21, 2003 22.39 22.55 21.83 21.98 10,745,183 -0.41(-1.83%)
Nov 20, 2003 22.78 22.92 22.30 22.39 8,191,982 -0.63(-2.74%)
Nov 19, 2003 22.65 23.23 22.62 23.01 6,452,597 +0.30(+1.32%)
Nov 18, 2003 23.55 23.65 22.67 22.71 8,683,769 -0.65(-2.76%)
Nov 17, 2003 23.38 23.58 23.20 23.36 7,387,959 -0.34(-1.43%)
Nov 14, 2003 23.93 24.32 23.53 23.70 7,290,435 -0.15(-0.63%)
Nov 13, 2003 23.68 23.99 23.60 23.85 4,664,376 -0.06(-0.23%)
Nov 12, 2003 23.49 24.00 23.36 23.91 6,798,655 +0.70(+2.99%)
Nov 11, 2003 23.25 23.55 23.07 23.21 4,859,565 -0.15(-0.62%)
Nov 10, 2003 23.91 23.94 23.26 23.36 7,011,717 -0.66(-2.77%)
Nov 07, 2003 23.46 24.34 23.42 24.02 13,858,405 +0.69(+2.96%)
Nov 06, 2003 23.64 23.70 22.98 23.33 12,917,140 +0.03(+0.15%)
Nov 05, 2003 23.52 23.75 22.96 23.30 13,478,814 -0.36(-1.54%)
Nov 04, 2003 23.87 23.92 23.50 23.66 7,929,361 -0.44(-1.83%)
Nov 03, 2003 23.75 24.32 23.72 24.10 7,305,274 +0.35(+1.50%)
Oct 31, 2003 23.98 24.07 23.63 23.75 8,498,472 -0.23(-0.96%)
Oct 30, 2003 23.76 24.30 23.75 23.98 8,236,655 +0.21(+0.90%)
Oct 29, 2003 23.55 23.82 23.20 23.76 9,376,439 +0.26(+1.11%)
Oct 28, 2003 22.39 23.59 22.25 23.50 14,402,244 +1.38(+6.24%)
Oct 27, 2003 22.20 22.50 22.08 22.12 6,175,600 +0.02(+0.09%)
Oct 24, 2003 21.83 22.12 21.35 22.10 6,426,900 +0.17(+0.75%)
Oct 23, 2003 21.69 22.17 21.58 21.93 7,429,800 -0.07(-0.32%)
Oct 22, 2003 22.36 22.57 21.99 22.00 6,801,600 -0.66(-2.91%)
Oct 21, 2003 22.48 22.83 22.31 22.67 8,980,322 +0.42(+1.87%)
Oct 20, 2003 21.71 22.29 21.70 22.25 6,890,415 +0.62(+2.87%)
Oct 17, 2003 22.49 22.50 21.61 21.63 9,390,562 -0.71(-3.18%)
Oct 16, 2003 22.06 22.57 21.67 22.34 8,683,668 +0.28(+1.27%)
Oct 15, 2003 22.50 22.50 21.98 22.06 7,462,946 -0.24(-1.08%)
Oct 14, 2003 22.26 22.43 22.14 22.30 6,605,873 -0.16(-0.71%)
Oct 13, 2003 22.39 22.67 22.34 22.46 7,554,186 +0.30(+1.38%)
Oct 10, 2003 21.81 22.18 21.80 22.16 8,002,131 +0.33(+1.49%)
Oct 09, 2003 21.98 22.26 21.58 21.83 11,188,880 +0.20(+0.95%)
Oct 08, 2003 21.93 22.07 21.41 21.62 8,186,634 -0.25(-1.17%)
Oct 07, 2003 21.97 21.97 21.27 21.88 9,741,448 -0.09(-0.39%)
Oct 06, 2003 21.88 22.08 21.80 21.96 4,218,822 -0.03(-0.14%)
Oct 03, 2003 21.93 22.13 21.73 22.00 7,987,598 +0.50(+2.33%)
Oct 02, 2003 21.45 21.61 21.17 21.50 8,029,529 +0.32(+1.51%)
Oct 01, 2003 20.98 21.23 20.50 21.17 11,839,376 +0.34(+1.63%)
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%)
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.