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 (%)
Aug 31, 2005 39.82 39.89 39.04 39.71 12,047,906 -0.15(-0.38%)
Aug 30, 2005 39.84 39.90 39.27 39.86 9,715,814 -0.11(-0.28%)
Aug 29, 2005 39.56 40.25 39.55 39.97 7,112,438 +0.12(+0.30%)
Aug 26, 2005 39.92 40.14 39.51 39.85 7,650,709 -0.21(-0.52%)
Aug 25, 2005 39.97 40.12 39.59 40.06 8,373,184 +0.44(+1.11%)
Aug 24, 2005 40.03 40.87 39.51 39.62 10,063,110 -0.67(-1.66%)
Aug 23, 2005 40.43 40.87 40.27 40.29 7,433,821 -0.26(-0.64%)
Aug 22, 2005 40.25 41.15 40.25 40.55 10,937,102 +0.34(+0.85%)
Aug 19, 2005 39.88 40.52 39.80 40.21 9,715,774 +0.28(+0.70%)
Aug 18, 2005 39.75 40.45 39.75 39.93 10,098,436 -0.19(-0.47%)
Aug 17, 2005 40.26 40.55 39.80 40.12 10,298,481 -0.13(-0.32%)
Aug 16, 2005 41.40 41.47 39.97 40.25 15,984,682 -1.21(-2.92%)
Aug 15, 2005 40.49 41.73 40.44 41.46 13,776,225 +0.67(+1.64%)
Aug 12, 2005 40.07 40.80 40.02 40.79 12,625,090 +0.31(+0.77%)
Aug 11, 2005 39.48 40.64 39.45 40.48 20,172,235 +1.27(+3.24%)
Aug 10, 2005 39.56 40.21 39.14 39.21 18,052,713 +0.44(+1.13%)
Aug 09, 2005 39.20 39.51 38.61 38.77 9,357,411 -0.43(-1.10%)
Aug 08, 2005 39.08 39.68 39.08 39.20 7,086,446 +0.04(+0.10%)
Aug 05, 2005 39.33 39.71 38.98 39.16 7,364,858 -0.40(-1.01%)
Aug 04, 2005 39.51 39.92 39.30 39.56 8,083,599 -0.37(-0.93%)
Aug 03, 2005 39.35 40.00 39.22 39.93 9,681,050 +0.28(+0.71%)
Aug 02, 2005 39.03 39.83 38.92 39.65 9,852,375 +0.65(+1.67%)
Aug 01, 2005 39.24 39.52 38.82 39.00 9,328,633 -0.48(-1.22%)
Jul 29, 2005 39.82 40.15 39.42 39.48 12,749,953 -0.30(-0.75%)
Jul 28, 2005 39.97 40.18 39.54 39.78 13,796,284 -0.37(-0.92%)
Jul 27, 2005 39.38 40.27 39.31 40.15 16,023,868 +0.61(+1.54%)
Jul 26, 2005 39.24 39.75 39.16 39.54 12,362,231 +0.25(+0.64%)
Jul 25, 2005 38.99 39.64 38.94 39.29 13,586,832 -0.01(-0.03%)
Jul 22, 2005 38.74 39.49 38.61 39.30 17,401,078 +0.29(+0.74%)
Jul 21, 2005 37.49 39.30 37.38 39.01 51,583,716 +2.92(+8.09%)
Jul 20, 2005 35.45 36.17 35.25 36.09 19,239,389 +0.29(+0.81%)
Jul 19, 2005 35.26 35.83 34.78 35.80 9,962,790 +0.68(+1.94%)
Jul 18, 2005 35.35 35.50 35.12 35.12 9,957,606 -0.46(-1.29%)
Jul 15, 2005 35.45 35.69 35.04 35.58 13,320,018 +0.23(+0.65%)
Jul 14, 2005 35.00 35.46 34.98 35.35 12,226,271 +0.43(+1.23%)
Jul 13, 2005 35.00 35.15 34.80 34.92 11,717,452 -0.18(-0.51%)
Jul 12, 2005 35.20 35.33 34.53 35.10 13,677,315 -0.10(-0.28%)
Jul 11, 2005 34.67 35.40 34.66 35.20 14,266,214 +0.45(+1.29%)
Jul 08, 2005 33.45 34.84 33.34 34.75 15,136,174 +1.28(+3.82%)
Jul 07, 2005 33.10 33.65 32.98 33.47 12,956,639 +0.07(+0.21%)
Jul 06, 2005 33.35 33.95 33.15 33.40 13,326,636 -0.19(-0.57%)
Jul 05, 2005 33.24 33.80 33.10 33.59 10,246,200 -0.01(-0.03%)
Jul 01, 2005 33.24 34.10 33.18 33.60 12,783,100 +0.59(+1.79%)
Jun 30, 2005 33.64 33.71 33.00 33.01 13,650,798 -0.53(-1.58%)
Jun 29, 2005 33.54 33.88 33.40 33.54 9,484,977 +0.04(+0.12%)
Jun 28, 2005 33.90 33.93 33.45 33.50 12,675,498 -0.09(-0.27%)
Jun 27, 2005 33.45 34.13 33.43 33.59 9,012,229 +0.01(+0.03%)
Jun 24, 2005 34.00 34.39 33.58 33.58 11,456,292 -0.42(-1.24%)
Jun 23, 2005 34.91 35.14 33.99 34.00 16,706,034 -0.91(-2.61%)
Jun 22, 2005 35.15 35.26 34.45 34.91 12,682,460 -0.21(-0.60%)
Jun 21, 2005 35.16 35.41 34.98 35.12 11,958,036 -0.09(-0.26%)
Jun 20, 2005 34.64 35.61 34.60 35.21 10,262,978 +0.31(+0.89%)
Jun 17, 2005 35.46 35.80 34.70 34.90 21,015,516 -0.07(-0.20%)
Jun 16, 2005 34.74 35.11 34.72 34.97 11,135,234 +0.11(+0.32%)
Jun 15, 2005 35.15 35.28 34.63 34.86 20,631,958 -0.22(-0.63%)
Jun 14, 2005 36.00 36.16 34.98 35.08 18,923,762 -1.05(-2.91%)
Jun 13, 2005 35.67 36.87 35.66 36.13 11,880,770 +0.13(+0.36%)
Jun 10, 2005 36.51 36.62 35.73 36.00 16,087,047 -0.54(-1.48%)
Jun 09, 2005 36.71 36.81 36.15 36.54 14,557,774 -0.39(-1.06%)
Jun 08, 2005 37.47 37.51 36.86 36.93 8,832,857 -0.33(-0.89%)
Jun 07, 2005 37.98 38.07 37.15 37.26 11,014,813 -0.53(-1.40%)
Jun 06, 2005 37.61 38.00 37.56 37.79 7,943,631 +0.19(+0.51%)
Jun 03, 2005 38.37 38.52 35.59 37.60 10,106,631 -0.65(-1.70%)
Jun 02, 2005 37.88 38.40 37.80 38.25 9,466,803 +0.15(+0.39%)
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.