Stock Quote

Qualcomm, Inc. (NQ: QCOM )

121.68 +3.47 (+2.94%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 17.15 17.21 16.90 16.98 11,883,340 -0.16(-0.96%)
Oct 30, 2003 16.99 17.38 16.98 17.15 11,517,244 +0.15(+0.90%)
Oct 29, 2003 16.84 17.03 16.59 16.99 13,110,994 +0.19(+1.11%)
Oct 28, 2003 16.01 16.87 15.91 16.81 20,138,534 +0.99(+6.24%)
Oct 27, 2003 15.88 16.09 15.79 15.82 8,635,288 +0.01(+0.09%)
Oct 24, 2003 15.61 15.82 15.27 15.80 8,986,679 +0.12(+0.75%)
Oct 23, 2003 15.51 15.86 15.43 15.69 10,389,025 -0.05(-0.32%)
Oct 22, 2003 15.99 16.14 15.72 15.74 9,510,619 -0.47(-2.91%)
Oct 21, 2003 16.08 16.32 15.96 16.21 12,557,107 +0.30(+1.87%)
Oct 20, 2003 15.53 15.94 15.52 15.91 9,634,808 +0.44(+2.87%)
Oct 17, 2003 16.08 16.09 15.45 15.47 13,130,742 -0.51(-3.18%)
Oct 16, 2003 15.78 16.14 15.50 15.98 12,142,298 +0.20(+1.27%)
Oct 15, 2003 16.09 16.09 15.72 15.78 10,435,373 -0.17(-1.08%)
Oct 14, 2003 15.92 16.04 15.83 15.95 9,236,935 -0.11(-0.71%)
Oct 13, 2003 16.02 16.21 15.98 16.06 10,562,953 +0.22(+1.38%)
Oct 10, 2003 15.60 15.87 15.59 15.84 11,189,311 +0.23(+1.49%)
Oct 09, 2003 15.72 15.92 15.43 15.61 15,645,315 +0.15(+0.95%)
Oct 08, 2003 15.68 15.78 15.31 15.47 11,447,300 -0.18(-1.17%)
Oct 07, 2003 15.71 15.71 15.21 15.65 13,621,383 -0.06(-0.39%)
Oct 06, 2003 15.64 15.79 15.59 15.71 5,899,142 -0.02(-0.14%)
Oct 03, 2003 15.68 15.83 15.54 15.73 11,168,989 +0.36(+2.33%)
Oct 02, 2003 15.34 15.45 15.14 15.37 11,227,621 +0.23(+1.51%)
Oct 01, 2003 15.00 15.18 14.66 15.14 16,554,897 +0.24(+1.63%)
Sep 30, 2003 15.24 15.35 14.88 14.90 13,929,144 -0.60(-3.85%)
Sep 29, 2003 15.05 15.51 14.96 15.50 14,039,518 +0.60(+4.06%)
Sep 26, 2003 15.26 15.50 14.88 14.89 14,422,362 -0.44(-2.89%)
Sep 25, 2003 15.44 15.86 15.28 15.34 11,645,119 -0.18(-1.15%)
Sep 24, 2003 16.01 16.05 15.45 15.52 12,434,390 -0.50(-3.10%)
Sep 23, 2003 16.12 16.18 15.85 16.01 15,350,702 +0.06(+0.36%)
Sep 22, 2003 15.84 16.19 15.83 15.96 13,572,929 -0.15(-0.95%)
Sep 19, 2003 16.32 16.36 15.99 16.11 16,060,814 -0.24(-1.49%)
Sep 18, 2003 15.79 16.47 15.79 16.35 19,618,330 +0.53(+3.37%)
Sep 17, 2003 16.01 16.10 15.69 15.82 15,623,828 -0.23(-1.45%)
Sep 16, 2003 15.23 16.08 15.15 16.05 29,493,214 +0.51(+3.31%)
Sep 15, 2003 15.25 15.63 15.15 15.54 21,923,950 +0.23(+1.47%)
Sep 12, 2003 15.09 15.36 15.02 15.31 21,113,500 +0.65(+4.44%)
Sep 11, 2003 14.59 14.80 14.48 14.66 12,259,100 +0.14(+0.93%)
Sep 10, 2003 14.71 14.93 14.52 14.52 9,809,853 -0.43(-2.87%)
Sep 09, 2003 15.08 15.09 14.66 14.95 13,014,178 -0.24(-1.55%)
Sep 08, 2003 14.70 15.26 14.69 15.19 14,302,284 +0.46(+3.11%)
Sep 05, 2003 14.65 14.97 14.65 14.73 18,073,476 +0.04(+0.24%)
Sep 04, 2003 14.40 14.72 14.36 14.70 17,914,210 +0.26(+1.81%)
Sep 03, 2003 14.76 14.80 14.36 14.44 16,960,016 -0.30(-2.04%)
Sep 02, 2003 14.73 14.79 14.46 14.74 16,097,130 -0.04(-0.29%)
Aug 29, 2003 14.60 14.87 14.57 14.78 13,054,029 +0.13(+0.88%)
Aug 28, 2003 14.66 14.74 14.42 14.65 15,056,102 -0.01(-0.07%)
Aug 27, 2003 14.11 14.68 14.04 14.66 27,028,134 +0.50(+3.54%)
Aug 26, 2003 13.79 14.18 13.61 14.16 16,782,294 +0.22(+1.59%)
Aug 25, 2003 13.82 13.96 13.79 13.94 8,375,765 +0.04(+0.28%)
Aug 22, 2003 13.98 14.16 13.87 13.90 23,471,720 +0.08(+0.59%)
Aug 21, 2003 13.94 13.96 13.58 13.82 11,891,350 +0.00(+0.00%)
Aug 20, 2003 13.58 13.91 13.56 13.82 12,893,365 -0.01(-0.10%)
Aug 19, 2003 13.98 14.12 13.59 13.83 12,866,099 -0.15(-1.10%)
Aug 18, 2003 13.66 13.99 13.65 13.98 11,100,616 +0.27(+1.96%)
Aug 15, 2003 13.71 13.77 13.53 13.72 5,815,214 -0.01(-0.05%)
Aug 14, 2003 13.42 13.75 13.29 13.72 17,012,312 +0.20(+1.45%)
Aug 13, 2003 13.27 13.56 13.04 13.53 19,694,374 +0.38(+2.91%)
Aug 12, 2003 12.87 13.21 12.78 13.14 12,517,365 +0.31(+2.45%)
Aug 11, 2003 12.57 13.10 12.57 12.83 12,876,306 +0.19(+1.47%)
Aug 08, 2003 13.07 13.16 12.56 12.64 14,442,812 -0.38(-2.88%)
Aug 07, 2003 12.93 13.27 12.89 13.02 13,373,818 -0.02(-0.16%)
Aug 06, 2003 12.91 13.31 12.84 13.04 13,585,799 +0.16(+1.25%)
Aug 05, 2003 13.37 13.38 12.86 12.88 11,505,841 -0.49(-3.64%)
Aug 04, 2003 12.92 13.51 12.92 13.37 13,607,612 +0.31(+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.