Stock Quote

Qualcomm, Inc. (NQ: QCOM )

118.38 -1.16 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 31.11 31.31 30.93 31.01 11,977,335 -0.33(-1.06%)
Dec 29, 2005 31.42 31.75 31.25 31.34 11,009,709 -0.08(-0.25%)
Dec 28, 2005 31.47 31.74 31.33 31.42 10,010,442 +0.01(+0.02%)
Dec 27, 2005 31.86 32.16 31.24 31.41 12,066,246 -0.54(-1.69%)
Dec 23, 2005 32.22 32.28 31.85 31.95 7,462,869 +0.00(+0.00%)
Dec 22, 2005 31.84 32.06 31.37 31.95 13,572,217 +0.29(+0.91%)
Dec 21, 2005 31.82 32.28 31.49 31.66 15,446,222 -0.07(-0.23%)
Dec 20, 2005 31.49 32.24 31.44 31.73 22,158,520 +0.29(+0.92%)
Dec 19, 2005 32.69 32.75 31.42 31.44 20,215,924 -0.91(-2.80%)
Dec 16, 2005 32.84 33.22 32.31 32.35 37,033,388 -0.57(-1.73%)
Dec 15, 2005 33.27 33.52 32.71 32.92 15,313,426 -0.35(-1.06%)
Dec 14, 2005 32.93 33.54 32.85 33.27 20,990,760 +0.28(+0.85%)
Dec 13, 2005 32.52 33.28 32.52 32.99 20,696,752 +0.46(+1.42%)
Dec 12, 2005 31.99 32.60 31.98 32.53 12,940,398 +0.54(+1.69%)
Dec 09, 2005 32.04 32.24 31.72 31.99 13,917,931 +0.17(+0.54%)
Dec 08, 2005 32.83 33.01 31.63 31.82 29,776,032 -0.57(-1.76%)
Dec 07, 2005 32.13 32.50 32.06 32.39 12,239,518 +0.19(+0.58%)
Dec 06, 2005 32.18 32.62 32.00 32.20 15,343,369 +0.18(+0.56%)
Dec 05, 2005 32.39 32.62 31.91 32.02 16,528,763 -0.51(-1.57%)
Dec 02, 2005 32.60 32.82 32.19 32.53 15,940,278 -0.29(-0.88%)
Dec 01, 2005 32.51 33.07 32.46 32.82 20,037,856 +0.09(+0.29%)
Nov 30, 2005 32.94 33.21 32.68 32.73 15,962,567 -0.05(-0.15%)
Nov 29, 2005 33.24 33.47 32.73 32.78 17,021,624 -0.36(-1.09%)
Nov 28, 2005 33.29 33.32 32.79 33.14 17,403,978 -0.10(-0.30%)
Nov 25, 2005 33.22 33.27 33.06 33.24 5,069,493 +0.12(+0.37%)
Nov 23, 2005 33.02 33.32 32.93 33.11 15,829,965 +0.06(+0.17%)
Nov 22, 2005 33.07 33.27 32.73 33.06 17,424,090 -0.11(-0.33%)
Nov 21, 2005 32.86 33.32 32.78 33.16 15,460,341 +0.11(+0.33%)
Nov 18, 2005 33.14 33.34 32.61 33.06 26,855,696 +0.29(+0.88%)
Nov 17, 2005 32.56 32.86 32.36 32.77 18,715,264 +0.42(+1.29%)
Nov 16, 2005 32.50 32.56 32.14 32.35 14,454,419 +0.01(+0.02%)
Nov 15, 2005 32.83 32.95 32.05 32.34 18,949,940 -0.42(-1.30%)
Nov 14, 2005 32.56 33.11 32.50 32.77 11,769,563 +0.08(+0.24%)
Nov 11, 2005 32.82 33.22 32.55 32.69 17,359,476 -0.17(-0.53%)
Nov 10, 2005 32.37 32.87 31.89 32.86 18,131,150 +0.71(+2.22%)
Nov 09, 2005 32.54 32.88 32.01 32.15 17,917,586 -0.45(-1.37%)
Nov 08, 2005 31.90 32.73 31.87 32.60 21,694,006 +0.47(+1.46%)
Nov 07, 2005 32.27 32.57 31.93 32.13 19,652,002 -0.12(-0.36%)
Nov 04, 2005 31.96 32.30 31.26 32.24 26,635,840 +0.56(+1.77%)
Nov 03, 2005 30.73 32.00 30.60 31.68 61,717,316 +2.62(+9.01%)
Nov 02, 2005 28.37 29.25 28.16 29.06 38,371,200 +0.64(+2.25%)
Nov 01, 2005 28.69 28.69 28.13 28.42 35,123,188 -0.19(-0.68%)
Oct 31, 2005 29.23 29.44 28.08 28.62 54,426,348 -0.94(-3.19%)
Oct 28, 2005 28.93 29.75 28.56 29.56 56,587,956 -1.43(-4.60%)
Oct 27, 2005 32.06 32.13 30.88 30.98 25,752,198 -1.30(-4.01%)
Oct 26, 2005 32.39 33.10 32.04 32.28 22,100,222 -0.22(-0.69%)
Oct 25, 2005 32.50 32.82 32.06 32.50 17,044,968 -0.39(-1.18%)
Oct 24, 2005 32.38 32.89 32.10 32.89 20,268,690 +0.50(+1.56%)
Oct 21, 2005 31.95 32.50 31.57 32.39 32,260,264 +1.19(+3.81%)
Oct 20, 2005 31.60 32.18 31.01 31.20 24,741,920 -0.48(-1.52%)
Oct 19, 2005 30.59 31.78 30.36 31.68 26,528,624 +1.13(+3.70%)
Oct 18, 2005 30.36 30.80 30.12 30.55 16,604,478 +0.19(+0.62%)
Oct 17, 2005 30.16 30.51 29.91 30.36 13,684,477 +0.19(+0.62%)
Oct 14, 2005 30.30 30.54 29.77 30.18 20,846,418 +0.17(+0.55%)
Oct 13, 2005 30.34 30.54 29.82 30.01 28,106,362 -0.47(-1.53%)
Oct 12, 2005 31.09 31.58 30.41 30.48 24,903,754 -0.80(-2.55%)
Oct 11, 2005 31.42 31.59 31.03 31.28 14,157,724 -0.16(-0.50%)
Oct 10, 2005 31.55 32.06 31.32 31.44 12,858,781 -0.17(-0.55%)
Oct 07, 2005 32.17 32.32 31.43 31.61 14,965,590 -0.17(-0.52%)
Oct 06, 2005 32.44 32.73 31.42 31.78 25,504,078 -0.72(-2.21%)
Oct 05, 2005 32.72 33.22 32.50 32.50 18,155,490 -0.33(-1.01%)
Oct 04, 2005 32.32 33.31 32.24 32.83 24,037,628 +0.40(+1.24%)
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.