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 (%)
Mar 31, 2006 51.16 51.41 50.43 50.61 12,081,960 -0.24(-0.47%)
Mar 30, 2006 50.88 51.75 50.75 50.85 13,536,949 +0.13(+0.26%)
Mar 29, 2006 49.62 51.10 49.52 50.72 15,649,781 +1.36(+2.76%)
Mar 28, 2006 49.58 50.53 49.17 49.36 12,904,725 -0.35(-0.70%)
Mar 27, 2006 49.48 50.14 49.44 49.71 8,258,476 +0.36(+0.73%)
Mar 24, 2006 49.69 50.20 48.89 49.35 10,106,529 -0.23(-0.46%)
Mar 23, 2006 49.68 49.90 49.15 49.58 10,006,800 -0.17(-0.34%)
Mar 22, 2006 49.41 50.19 49.32 49.75 11,616,700 +0.16(+0.32%)
Mar 21, 2006 49.76 51.00 49.51 49.59 17,391,856 -0.72(-1.43%)
Mar 20, 2006 50.55 50.96 50.20 50.31 9,716,717 -0.46(-0.91%)
Mar 17, 2006 49.94 50.98 49.92 50.77 20,416,422 +0.90(+1.80%)
Mar 16, 2006 50.31 51.18 49.87 49.87 23,760,615 +0.06(+0.12%)
Mar 15, 2006 49.41 49.84 49.10 49.81 12,740,013 +0.56(+1.14%)
Mar 14, 2006 48.10 49.37 48.00 49.25 12,899,113 +1.04(+2.16%)
Mar 13, 2006 48.65 48.83 47.95 48.21 10,254,149 +0.21(+0.44%)
Mar 10, 2006 47.98 48.65 47.50 48.00 11,782,935 -0.10(-0.21%)
Mar 09, 2006 49.56 49.94 48.03 48.10 17,084,176 -1.43(-2.89%)
Mar 08, 2006 47.96 49.88 47.70 49.53 27,269,140 +1.67(+3.49%)
Mar 07, 2006 48.40 48.42 47.44 47.86 23,360,495 +0.44(+0.93%)
Mar 06, 2006 47.55 48.36 47.10 47.42 10,589,254 -0.21(-0.44%)
Mar 03, 2006 47.46 48.74 47.27 47.63 11,380,363 -0.20(-0.42%)
Mar 02, 2006 47.35 48.76 47.24 47.83 12,840,045 -0.20(-0.42%)
Mar 01, 2006 47.23 48.29 46.79 48.03 10,745,911 +0.87(+1.84%)
Feb 28, 2006 48.35 48.40 46.99 47.16 14,225,119 -1.19(-2.46%)
Feb 27, 2006 47.13 48.49 46.97 48.35 11,439,256 +1.16(+2.46%)
Feb 24, 2006 47.09 47.28 46.58 47.19 7,123,297 +0.26(+0.55%)
Feb 23, 2006 47.47 47.67 46.85 46.93 8,423,466 -0.85(-1.78%)
Feb 22, 2006 47.00 48.48 46.85 47.78 11,532,433 +0.84(+1.79%)
Feb 21, 2006 48.08 48.19 46.71 46.94 11,795,242 -1.37(-2.84%)
Feb 17, 2006 47.89 48.88 47.68 48.31 14,800,845 +0.21(+0.44%)
Feb 16, 2006 47.49 48.11 47.00 48.10 14,247,900 +0.76(+1.61%)
Feb 15, 2006 47.27 47.96 46.75 47.34 12,614,227 -0.26(-0.55%)
Feb 14, 2006 46.36 47.96 46.09 47.60 16,978,838 +1.65(+3.59%)
Feb 13, 2006 46.30 46.52 45.48 45.95 9,316,237 -0.71(-1.52%)
Feb 10, 2006 46.40 46.80 45.74 46.66 8,898,836 +0.50(+1.08%)
Feb 09, 2006 47.05 47.32 46.06 46.16 9,714,026 -0.81(-1.72%)
Feb 08, 2006 45.85 47.13 45.81 46.97 11,594,561 +1.24(+2.71%)
Feb 07, 2006 45.85 46.12 45.08 45.73 11,867,122 -0.20(-0.44%)
Feb 06, 2006 45.82 46.34 45.51 45.93 8,961,774 -0.15(-0.33%)
Feb 03, 2006 46.55 46.80 45.75 46.08 11,569,615 -0.80(-1.71%)
Feb 02, 2006 47.59 47.91 46.87 46.88 9,859,487 -1.05(-2.19%)
Feb 01, 2006 47.47 48.30 47.13 47.93 12,480,983 -0.03(-0.06%)
Jan 31, 2006 48.37 48.86 47.54 47.96 12,810,514 -0.61(-1.26%)
Jan 30, 2006 48.09 48.80 47.91 48.57 12,418,675 +0.55(+1.15%)
Jan 27, 2006 47.56 48.17 47.10 48.02 14,466,289 +0.52(+1.09%)
Jan 26, 2006 46.74 48.09 46.50 47.50 19,733,609 -0.08(-0.17%)
Jan 25, 2006 48.07 48.60 47.11 47.58 17,309,353 -0.49(-1.02%)
Jan 24, 2006 47.25 48.30 46.96 48.07 13,907,044 +1.15(+2.45%)
Jan 23, 2006 46.75 47.19 46.50 46.92 10,815,941 -0.04(-0.09%)
Jan 20, 2006 48.47 48.68 46.53 46.96 21,029,930 -1.71(-3.51%)
Jan 19, 2006 48.22 48.72 47.61 48.67 14,107,588 +0.92(+1.93%)
Jan 18, 2006 47.42 48.48 47.40 47.75 13,203,917 -0.37(-0.77%)
Jan 17, 2006 47.42 48.33 47.31 48.12 13,169,017 -0.52(-1.07%)
Jan 13, 2006 48.92 49.00 48.06 48.64 11,708,674 -0.36(-0.73%)
Jan 12, 2006 48.60 49.30 48.27 49.00 16,641,600 +0.20(+0.41%)
Jan 11, 2006 47.55 49.45 47.30 48.80 20,006,256 +1.42(+3.00%)
Jan 10, 2006 47.16 48.00 47.09 47.38 12,886,221 -0.19(-0.40%)
Jan 09, 2006 46.94 47.70 46.91 47.57 14,562,925 +0.21(+0.44%)
Jan 06, 2006 45.55 47.39 45.36 47.36 26,689,918 +2.15(+4.76%)
Jan 05, 2006 45.23 45.68 45.00 45.21 10,866,567 -0.22(-0.48%)
Jan 04, 2006 44.00 45.49 43.93 45.43 16,830,289 +1.43(+3.25%)
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.