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 (%)
Jan 31, 2005 36.94 37.41 36.91 37.24 15,553,158 +0.89(+2.45%)
Jan 28, 2005 36.16 36.51 35.64 36.35 15,154,561 +0.21(+0.58%)
Jan 27, 2005 36.90 37.06 35.77 36.14 16,812,914 -0.76(-2.06%)
Jan 26, 2005 36.66 37.17 36.64 36.90 13,535,415 +0.24(+0.65%)
Jan 25, 2005 36.82 37.25 36.59 36.66 16,490,868 +0.12(+0.33%)
Jan 24, 2005 37.80 37.92 36.35 36.54 23,434,477 -1.26(-3.33%)
Jan 21, 2005 37.81 38.26 35.78 37.80 29,860,609 +0.02(+0.05%)
Jan 20, 2005 38.37 38.64 37.54 37.78 51,456,073 -3.29(-8.01%)
Jan 19, 2005 42.49 42.58 41.03 41.07 24,166,198 -1.55(-3.64%)
Jan 18, 2005 41.88 42.97 41.52 42.62 16,382,671 +0.41(+0.97%)
Jan 14, 2005 42.30 42.70 42.10 42.21 9,218,522 +0.11(+0.26%)
Jan 13, 2005 42.87 42.91 42.05 42.10 12,821,316 -1.02(-2.37%)
Jan 12, 2005 43.34 43.36 42.33 43.12 11,347,808 -0.12(-0.28%)
Jan 11, 2005 42.82 43.50 42.78 43.24 10,968,322 +0.09(+0.21%)
Jan 10, 2005 43.01 43.65 42.79 43.15 10,736,466 -0.07(-0.16%)
Jan 07, 2005 43.41 43.71 42.73 43.22 12,236,789 +0.22(+0.51%)
Jan 06, 2005 42.50 43.44 42.45 43.00 14,228,737 +0.69(+1.63%)
Jan 05, 2005 42.14 42.83 42.02 42.31 13,746,949 +0.18(+0.43%)
Jan 04, 2005 42.97 43.20 42.08 42.13 18,880,150 -0.19(-0.45%)
Jan 03, 2005 42.70 43.27 41.71 42.32 13,814,434 -0.08(-0.19%)
Dec 31, 2004 42.83 42.95 42.30 42.40 5,911,100 -0.29(-0.68%)
Dec 30, 2004 42.59 42.98 42.23 42.69 6,365,000 -0.15(-0.35%)
Dec 29, 2004 43.30 43.37 42.50 42.84 12,003,500 -0.67(-1.54%)
Dec 28, 2004 43.81 43.94 43.26 43.51 10,983,500 +0.07(+0.16%)
Dec 27, 2004 44.89 44.91 43.25 43.44 12,592,200 -1.11(-2.49%)
Dec 23, 2004 44.58 44.99 44.42 44.55 9,377,000 +0.11(+0.25%)
Dec 22, 2004 43.57 44.63 43.54 44.44 19,661,000 +0.46(+1.05%)
Dec 21, 2004 43.19 44.25 43.08 43.98 13,049,300 +1.04(+2.42%)
Dec 20, 2004 43.52 43.70 42.85 42.94 10,798,700 -0.42(-0.97%)
Dec 17, 2004 43.89 43.98 43.01 43.36 17,486,800 -0.09(-0.21%)
Dec 16, 2004 44.38 44.75 43.22 43.45 13,547,100 -0.89(-2.01%)
Dec 15, 2004 43.80 44.50 43.55 44.34 12,166,400 +0.30(+0.68%)
Dec 14, 2004 43.62 44.15 43.28 44.04 13,175,900 +0.14(+0.32%)
Dec 13, 2004 43.57 44.00 43.39 43.90 9,373,900 +0.60(+1.39%)
Dec 10, 2004 43.56 43.59 42.94 43.30 9,422,000 -0.13(-0.30%)
Dec 09, 2004 42.89 43.76 42.22 43.43 16,808,900 -0.17(-0.39%)
Dec 08, 2004 43.05 43.74 43.03 43.60 11,749,900 +0.74(+1.73%)
Dec 07, 2004 43.53 43.96 42.75 42.86 12,766,900 -0.48(-1.11%)
Dec 06, 2004 43.22 44.00 43.10 43.34 10,374,500 -0.16(-0.37%)
Dec 03, 2004 43.87 44.58 43.46 43.50 16,273,300 -0.12(-0.28%)
Dec 02, 2004 42.78 43.70 42.60 43.62 14,478,400 +0.56(+1.30%)
Dec 01, 2004 41.67 43.19 41.65 43.06 17,248,400 +1.44(+3.46%)
Nov 30, 2004 41.40 41.94 41.37 41.62 10,636,100 +0.03(+0.07%)
Nov 29, 2004 41.35 42.28 41.16 41.59 10,495,500 +0.19(+0.46%)
Nov 26, 2004 41.60 41.90 41.40 41.40 2,652,000 -0.26(-0.62%)
Nov 24, 2004 41.05 41.77 40.90 41.66 9,215,000 +0.93(+2.28%)
Nov 23, 2004 41.01 41.21 40.21 40.73 10,005,200 -0.26(-0.63%)
Nov 22, 2004 39.92 41.10 39.51 40.99 10,607,400 +0.87(+2.17%)
Nov 19, 2004 41.54 41.59 40.12 40.12 9,827,900 -1.12(-2.72%)
Nov 18, 2004 40.79 41.50 40.40 41.24 11,088,000 +0.43(+1.05%)
Nov 17, 2004 40.18 41.14 40.00 40.81 14,952,800 +1.17(+2.95%)
Nov 16, 2004 39.80 40.05 39.42 39.64 10,947,700 -0.55(-1.37%)
Nov 15, 2004 40.26 40.67 39.81 40.19 12,609,000 -0.01(-0.02%)
Nov 12, 2004 40.10 40.29 39.52 40.20 13,660,100 +0.11(+0.27%)
Nov 11, 2004 39.38 40.10 39.14 40.09 12,637,200 +1.25(+3.22%)
Nov 10, 2004 38.84 39.41 38.64 38.84 14,028,900 -0.16(-0.41%)
Nov 09, 2004 38.80 39.18 38.60 39.00 15,197,400 +0.34(+0.88%)
Nov 08, 2004 37.95 38.75 37.77 38.66 12,015,700 +0.39(+1.02%)
Nov 05, 2004 38.44 38.80 37.95 38.27 22,213,300 +0.20(+0.53%)
Nov 04, 2004 38.28 38.75 37.86 38.07 40,502,100 -1.80(-4.51%)
Nov 03, 2004 41.06 41.29 39.26 39.87 27,066,800 -1.01(-2.47%)
Nov 02, 2004 40.60 41.06 40.26 40.88 16,138,000 +0.32(+0.79%)
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.