Stock Quote

Qualcomm, Inc. (NQ: QCOM )

164.93 USD -1.57 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2003 20.59 20.68 20.22 20.61 11,512,000 -0.06(-0.29%)
Aug 29, 2003 20.42 20.80 20.38 20.67 9,335,700 +0.18(+0.88%)
Aug 28, 2003 20.50 20.61 20.17 20.49 10,767,500 -0.01(-0.07%)
Aug 27, 2003 19.74 20.53 19.62 20.50 19,329,400 +0.70(+3.54%)
Aug 26, 2003 19.28 19.83 19.03 19.80 12,002,000 +0.31(+1.59%)
Aug 25, 2003 19.32 19.52 19.29 19.49 5,990,000 +0.06(+0.28%)
Aug 22, 2003 19.55 19.80 19.40 19.43 16,786,000 +0.11(+0.60%)
Aug 21, 2003 19.49 19.52 19.00 19.32 8,504,200 +0.00(+0.00%)
Aug 20, 2003 18.99 19.45 18.95 19.32 9,220,800 -0.02(-0.10%)
Aug 19, 2003 19.55 19.74 19.00 19.34 9,201,300 -0.21(-1.10%)
Aug 18, 2003 19.09 19.57 19.08 19.55 7,938,700 +0.38(+1.96%)
Aug 15, 2003 19.17 19.25 18.92 19.18 4,158,800 -0.01(-0.05%)
Aug 14, 2003 18.77 19.22 18.59 19.19 12,166,500 +0.27(+1.45%)
Aug 13, 2003 18.55 18.95 18.23 18.92 14,084,600 +0.54(+2.91%)
Aug 12, 2003 18.00 18.48 17.88 18.38 8,951,900 +0.44(+2.45%)
Aug 11, 2003 17.58 18.31 17.58 17.94 9,208,600 +0.26(+1.47%)
Aug 08, 2003 18.28 18.39 17.57 17.68 10,328,900 -0.52(-2.88%)
Aug 07, 2003 18.08 18.55 18.03 18.20 9,564,400 -0.03(-0.16%)
Aug 06, 2003 18.05 18.61 17.95 18.24 9,716,000 +0.23(+1.25%)
Aug 05, 2003 18.70 18.70 17.98 18.01 8,228,500 -0.68(-3.64%)
Aug 04, 2003 18.07 18.89 18.07 18.69 9,731,600 +0.44(+2.41%)
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.