Stock Quote

Qualcomm, Inc. (NQ: QCOM )

131.23 +2.70 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 32.54 33.48 32.53 33.15 10,667,000 +0.36(+1.08%)
Mar 30, 2004 32.62 32.90 32.48 32.79 7,345,100 -0.02(-0.05%)
Mar 29, 2004 31.64 32.95 31.43 32.80 15,889,500 +1.93(+6.23%)
Mar 26, 2004 31.20 31.28 30.88 30.88 7,253,400 -0.58(-1.84%)
Mar 25, 2004 31.43 31.55 30.93 31.46 10,512,100 +0.36(+1.14%)
Mar 24, 2004 30.80 31.29 30.65 31.11 8,675,600 +0.31(+1.01%)
Mar 23, 2004 31.34 31.48 30.60 30.80 11,292,700 -0.36(-1.16%)
Mar 22, 2004 31.66 31.97 30.75 31.16 13,830,500 -1.02(-3.19%)
Mar 19, 2004 32.35 32.64 32.17 32.18 8,192,900 -0.23(-0.72%)
Mar 18, 2004 32.36 32.59 31.77 32.41 10,528,700 +0.05(+0.17%)
Mar 17, 2004 32.37 32.52 32.11 32.36 8,064,100 +0.30(+0.92%)
Mar 16, 2004 31.43 32.17 31.43 32.06 10,366,800 +0.65(+2.09%)
Mar 15, 2004 31.27 31.93 31.15 31.41 11,522,200 -0.10(-0.32%)
Mar 12, 2004 31.13 31.64 31.02 31.51 8,453,300 +0.62(+2.01%)
Mar 11, 2004 31.30 31.71 30.82 30.89 11,236,200 -0.86(-2.71%)
Mar 10, 2004 31.88 32.02 31.64 31.75 10,178,400 -0.12(-0.39%)
Mar 09, 2004 31.65 31.98 31.46 31.88 8,734,700 +0.07(+0.20%)
Mar 08, 2004 31.88 32.26 31.70 31.81 11,150,000 -0.13(-0.41%)
Mar 05, 2004 31.33 32.23 31.28 31.94 14,571,200 +0.66(+2.09%)
Mar 04, 2004 30.79 31.40 30.79 31.29 5,897,900 +0.40(+1.31%)
Mar 03, 2004 31.00 31.27 30.72 30.88 8,928,900 -0.12(-0.40%)
Mar 02, 2004 31.50 31.56 31.00 31.00 7,501,400 -0.37(-1.18%)
Mar 01, 2004 31.70 31.99 31.25 31.38 9,648,900 -0.17(-0.54%)
Feb 27, 2004 31.95 32.00 31.25 31.55 9,371,200 -0.30(-0.96%)
Feb 26, 2004 31.00 31.88 30.96 31.85 9,961,900 +0.81(+2.61%)
Feb 25, 2004 30.51 31.15 30.44 31.04 8,790,600 +0.50(+1.64%)
Feb 24, 2004 31.00 31.09 30.31 30.54 12,534,500 -0.68(-2.16%)
Feb 23, 2004 31.48 31.82 30.66 31.21 27,823,700 +1.52(+5.10%)
Feb 20, 2004 29.38 29.90 29.05 29.70 8,650,300 +0.30(+1.04%)
Feb 19, 2004 29.77 29.96 29.38 29.39 8,100,200 -0.14(-0.46%)
Feb 18, 2004 29.54 29.74 29.10 29.53 6,878,400 -0.24(-0.82%)
Feb 17, 2004 29.05 30.00 28.99 29.77 7,909,100 +0.93(+3.22%)
Feb 13, 2004 29.25 29.63 28.64 28.84 6,608,100 -0.46(-1.59%)
Feb 12, 2004 29.52 29.84 29.28 29.31 5,163,900 -0.38(-1.28%)
Feb 11, 2004 29.01 29.76 28.86 29.69 7,650,700 +0.64(+2.22%)
Feb 10, 2004 28.52 29.12 28.50 29.05 5,257,900 +0.47(+1.63%)
Feb 09, 2004 28.75 28.90 28.50 28.58 5,008,400 -0.27(-0.92%)
Feb 06, 2004 28.72 28.91 28.39 28.84 7,375,000 +0.41(+1.46%)
Feb 05, 2004 28.26 28.57 27.81 28.43 6,708,700 +0.23(+0.83%)
Feb 04, 2004 28.59 28.69 28.05 28.20 7,048,800 -0.52(-1.83%)
Feb 03, 2004 28.69 29.05 28.45 28.72 5,754,800 -0.06(-0.21%)
Feb 02, 2004 29.18 29.41 28.58 28.78 8,301,600 -0.52(-1.79%)
Jan 30, 2004 28.71 29.44 28.65 29.30 8,541,900 +0.54(+1.86%)
Jan 29, 2004 28.43 28.85 28.02 28.77 11,008,500 +0.49(+1.73%)
Jan 28, 2004 28.68 29.14 28.18 28.28 9,015,700 -0.27(-0.95%)
Jan 27, 2004 29.25 29.49 28.45 28.55 6,983,000 -0.68(-2.31%)
Jan 26, 2004 28.22 29.27 28.20 29.23 6,782,100 +0.76(+2.67%)
Jan 23, 2004 28.73 29.05 28.10 28.46 7,478,400 -0.09(-0.32%)
Jan 22, 2004 28.98 29.16 28.41 28.55 11,133,000 -0.83(-2.82%)
Jan 21, 2004 29.05 29.61 28.50 29.39 11,241,800 -0.05(-0.19%)
Jan 20, 2004 29.83 29.87 29.14 29.44 9,179,900 -0.39(-1.32%)
Jan 16, 2004 29.82 29.99 29.45 29.84 10,919,600 -0.12(-0.42%)
Jan 15, 2004 29.40 30.36 29.30 29.96 10,066,298 -0.09(-0.32%)
Jan 14, 2004 29.88 30.18 29.70 30.05 7,446,314 +0.34(+1.13%)
Jan 13, 2004 30.11 30.32 29.40 29.72 9,890,239 -0.33(-1.08%)
Jan 12, 2004 29.43 30.16 29.27 30.05 9,107,428 +0.56(+1.90%)
Jan 09, 2004 29.11 30.00 29.11 29.48 11,930,831 +0.01(+0.03%)
Jan 08, 2004 28.63 29.72 28.48 29.48 19,017,488 +1.60(+5.72%)
Jan 07, 2004 27.00 28.11 26.96 27.88 10,149,622 +0.77(+2.82%)
Jan 06, 2004 27.23 27.41 26.88 27.11 8,085,200 -0.26(-0.95%)
Jan 05, 2004 26.75 27.45 26.71 27.38 7,953,600 +0.57(+2.11%)
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.