Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.74 USD -4.97 (-2.75%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 37.06 37.56 36.89 37.27 9,644,053 +0.11(+0.30%)
May 27, 2005 37.30 37.51 37.06 37.16 4,976,919 -0.27(-0.72%)
May 26, 2005 37.15 37.68 36.92 37.43 10,605,210 +0.66(+1.79%)
May 25, 2005 36.73 37.10 36.43 36.77 7,602,549 -0.33(-0.89%)
May 24, 2005 36.98 37.31 36.79 37.10 8,844,700 -0.09(-0.24%)
May 23, 2005 37.22 37.75 36.91 37.19 13,452,002 -0.14(-0.38%)
May 20, 2005 36.63 37.50 36.34 37.33 13,767,384 +0.72(+1.97%)
May 19, 2005 36.22 36.88 35.95 36.61 14,254,049 +0.06(+0.16%)
May 18, 2005 36.24 37.20 36.09 36.55 17,125,100 +0.46(+1.27%)
May 17, 2005 34.94 36.11 34.94 36.09 10,225,256 +0.75(+2.12%)
May 16, 2005 35.04 35.48 34.81 35.34 7,956,254 +0.04(+0.11%)
May 13, 2005 35.32 35.80 34.99 35.30 16,797,067 -0.39(-1.09%)
May 12, 2005 35.96 36.39 35.46 35.69 10,198,244 -0.46(-1.27%)
May 11, 2005 35.59 36.30 35.19 36.15 10,897,497 +0.56(+1.57%)
May 10, 2005 35.64 35.97 35.26 35.59 9,186,116 -0.45(-1.25%)
May 09, 2005 35.50 36.33 35.24 36.04 13,549,865 +0.46(+1.29%)
May 06, 2005 35.42 35.81 35.36 35.58 10,579,620 +0.42(+1.19%)
May 05, 2005 35.52 35.86 34.95 35.16 11,464,036 -0.49(-1.37%)
May 04, 2005 34.87 35.76 34.71 35.65 11,341,030 +0.98(+2.83%)
May 03, 2005 35.09 35.24 34.52 34.67 12,407,622 -0.38(-1.08%)
May 02, 2005 34.84 35.32 34.76 35.05 8,984,598 +0.16(+0.46%)
Apr 29, 2005 34.90 35.18 34.21 34.89 14,711,352 +0.05(+0.14%)
Apr 28, 2005 35.00 35.40 34.68 34.84 13,085,248 -0.51(-1.44%)
Apr 27, 2005 34.13 35.50 34.12 35.35 17,660,202 +0.85(+2.46%)
Apr 26, 2005 34.40 35.05 34.15 34.50 19,173,136 -0.17(-0.49%)
Apr 25, 2005 34.00 34.76 33.92 34.67 13,115,949 +0.75(+2.21%)
Apr 22, 2005 34.47 34.89 33.59 33.92 15,105,131 -0.79(-2.28%)
Apr 21, 2005 33.05 35.06 33.00 34.71 36,386,072 +1.50(+4.52%)
Apr 20, 2005 33.00 33.43 32.71 33.21 21,755,580 +0.41(+1.25%)
Apr 19, 2005 32.73 33.26 32.70 32.80 15,639,744 +0.28(+0.86%)
Apr 18, 2005 32.15 33.16 32.08 32.52 18,062,763 -0.17(-0.52%)
Apr 15, 2005 33.31 33.84 32.67 32.69 21,737,173 -0.88(-2.62%)
Apr 14, 2005 33.29 33.97 32.70 33.57 27,557,683 +0.67(+2.04%)
Apr 13, 2005 34.39 34.56 32.89 32.90 27,140,188 -1.70(-4.91%)
Apr 12, 2005 34.35 34.70 33.90 34.60 17,199,040 +0.11(+0.32%)
Apr 11, 2005 34.93 35.08 34.36 34.49 14,606,730 -0.41(-1.17%)
Apr 08, 2005 35.26 35.33 34.78 34.90 14,574,683 -0.27(-0.77%)
Apr 07, 2005 34.96 35.65 34.89 35.17 14,189,828 +0.05(+0.14%)
Apr 06, 2005 35.37 35.98 34.92 35.12 14,291,010 -0.53(-1.49%)
Apr 05, 2005 36.09 36.44 35.52 35.65 13,155,287 -0.43(-1.19%)
Apr 04, 2005 35.65 36.35 35.25 36.08 13,067,353 +0.53(+1.49%)
Apr 01, 2005 36.63 36.74 35.39 35.55 19,774,803 -1.08(-2.95%)
Mar 31, 2005 36.81 37.21 36.36 36.63 14,282,166 -0.28(-0.76%)
Mar 30, 2005 36.05 37.00 36.01 36.91 18,073,122 +1.16(+3.24%)
Mar 29, 2005 36.15 36.45 35.37 35.75 15,705,511 -0.44(-1.22%)
Mar 28, 2005 35.86 36.56 35.77 36.19 13,067,341 +0.43(+1.20%)
Mar 24, 2005 36.36 36.65 35.76 35.76 13,193,221 -0.55(-1.51%)
Mar 23, 2005 35.98 36.68 35.88 36.31 12,696,989 +0.31(+0.86%)
Mar 22, 2005 36.77 37.16 35.97 36.00 15,118,849 -0.53(-1.45%)
Mar 21, 2005 36.33 36.97 36.21 36.53 12,642,946 +0.06(+0.16%)
Mar 18, 2005 36.60 36.74 36.03 36.47 23,426,379 -0.41(-1.11%)
Mar 17, 2005 37.71 37.80 36.83 36.88 16,174,118 -0.88(-2.33%)
Mar 16, 2005 37.89 38.54 37.60 37.76 21,530,821 -0.35(-0.92%)
Mar 15, 2005 37.92 38.37 37.70 38.11 21,641,523 +0.65(+1.74%)
Mar 14, 2005 37.59 37.80 37.00 37.46 13,251,555 +0.11(+0.29%)
Mar 11, 2005 37.65 37.93 37.30 37.35 22,552,132 +0.27(+0.73%)
Mar 10, 2005 36.80 37.36 36.34 37.08 14,825,466 +0.34(+0.93%)
Mar 09, 2005 36.03 37.06 35.85 36.74 18,540,220 +0.45(+1.24%)
Mar 08, 2005 37.07 37.88 36.21 36.29 21,176,998 -1.10(-2.94%)
Mar 07, 2005 35.45 37.60 35.40 37.39 25,173,484 +1.89(+5.32%)
Mar 04, 2005 35.80 36.08 35.50 35.50 12,809,570 +0.09(+0.25%)
Mar 03, 2005 36.51 36.59 35.22 35.41 15,942,668 -0.87(-2.40%)
Mar 02, 2005 35.93 36.87 35.71 36.28 12,962,132 -0.08(-0.22%)
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.