Stock Quote

Qualcomm, Inc. (NQ: QCOM )

183.72 USD +8.27 (+4.71%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 44.91 45.02 44.35 44.75 12,117,199 -0.24(-0.53%)
Sep 29, 2005 44.40 45.05 44.21 44.99 18,965,007 +0.48(+1.08%)
Sep 28, 2005 44.47 44.85 44.14 44.51 13,410,235 +0.16(+0.36%)
Sep 27, 2005 44.54 44.84 44.08 44.35 9,933,195 -0.05(-0.11%)
Sep 26, 2005 44.88 44.99 44.15 44.40 13,015,774 -0.36(-0.80%)
Sep 23, 2005 44.76 44.92 43.83 44.76 14,108,762 +0.76(+1.73%)
Sep 22, 2005 44.00 44.52 43.68 44.00 14,952,769 +0.27(+0.62%)
Sep 21, 2005 43.70 44.43 43.25 43.73 23,264,795 +0.31(+0.71%)
Sep 20, 2005 43.33 44.47 43.30 43.42 24,312,858 +0.71(+1.66%)
Sep 19, 2005 43.17 43.30 42.34 42.71 10,286,893 -0.61(-1.41%)
Sep 16, 2005 42.37 43.36 42.20 43.32 19,875,246 +1.07(+2.53%)
Sep 15, 2005 42.27 42.50 41.99 42.25 8,684,486 +0.18(+0.43%)
Sep 14, 2005 42.72 42.96 41.81 42.07 12,493,700 -0.78(-1.82%)
Sep 13, 2005 42.55 43.51 42.43 42.85 13,377,074 +0.30(+0.71%)
Sep 12, 2005 42.48 42.70 42.24 42.55 9,530,756 -0.26(-0.61%)
Sep 09, 2005 41.82 42.96 41.36 42.81 19,022,808 +1.07(+2.56%)
Sep 08, 2005 41.03 41.97 40.70 41.74 16,898,459 +1.14(+2.81%)
Sep 07, 2005 40.44 40.85 40.38 40.60 9,513,405 +0.05(+0.12%)
Sep 06, 2005 40.04 40.77 40.01 40.55 9,412,072 +0.59(+1.48%)
Sep 02, 2005 39.99 40.35 39.87 39.96 6,768,340 -0.04(-0.10%)
Sep 01, 2005 39.47 40.26 39.43 40.00 9,777,233 +0.29(+0.73%)
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%)
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.