Stock Quote

Qualcomm, Inc. (NQ: QCOM )

123.45 -1.70 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 26.49 26.78 26.17 26.36 19,844,102 -0.20(-0.76%)
Mar 30, 2005 25.95 26.63 25.92 26.56 25,111,378 +0.83(+3.24%)
Mar 29, 2005 26.02 26.23 25.46 25.73 21,821,742 -0.32(-1.22%)
Mar 28, 2005 25.81 26.31 25.74 26.05 18,156,184 +0.31(+1.20%)
Mar 24, 2005 26.17 26.38 25.74 25.74 18,331,086 -0.40(-1.51%)
Mar 23, 2005 25.90 26.40 25.82 26.13 17,641,606 +0.22(+0.86%)
Mar 22, 2005 26.46 26.74 25.89 25.91 21,006,616 -0.38(-1.45%)
Mar 21, 2005 26.15 26.61 26.06 26.29 17,566,516 +0.04(+0.16%)
Mar 18, 2005 26.34 26.44 25.93 26.25 32,549,366 -0.30(-1.11%)
Mar 17, 2005 27.14 27.21 26.51 26.54 22,472,840 -0.63(-2.33%)
Mar 16, 2005 27.27 27.74 27.06 27.18 29,915,614 -0.25(-0.92%)
Mar 15, 2005 27.29 27.62 27.13 27.43 30,069,430 +0.47(+1.74%)
Mar 14, 2005 27.05 27.21 26.63 26.96 18,412,138 +0.08(+0.29%)
Mar 11, 2005 27.10 27.30 26.85 26.88 31,334,658 +0.19(+0.73%)
Mar 10, 2005 26.49 26.89 26.15 26.69 20,598,980 +0.24(+0.93%)
Mar 09, 2005 25.93 26.67 25.80 26.44 25,760,378 +0.32(+1.24%)
Mar 08, 2005 26.68 27.26 26.06 26.12 29,424,002 -0.79(-2.94%)
Mar 07, 2005 25.51 27.06 25.48 26.91 34,976,848 +1.36(+5.32%)
Mar 04, 2005 25.77 25.97 25.55 25.55 17,798,030 +0.06(+0.25%)
Mar 03, 2005 26.28 26.33 25.35 25.49 22,151,256 -0.63(-2.40%)
Mar 02, 2005 25.86 26.54 25.70 26.11 18,010,004 -0.06(-0.22%)
Mar 01, 2005 26.06 26.54 25.95 26.17 18,409,148 +0.22(+0.86%)
Feb 28, 2005 26.63 26.79 25.52 25.95 28,139,182 -0.68(-2.57%)
Feb 25, 2005 25.46 26.72 25.39 26.63 31,344,220 +1.07(+4.20%)
Feb 24, 2005 24.50 25.64 24.46 25.56 30,657,000 +0.99(+4.04%)
Feb 23, 2005 25.00 25.06 24.56 24.56 22,444,512 -0.30(-1.19%)
Feb 22, 2005 24.50 25.21 24.47 24.86 28,767,916 -0.07(-0.29%)
Feb 18, 2005 25.44 25.62 24.90 24.93 22,581,752 -0.51(-2.01%)
Feb 17, 2005 25.90 25.91 25.22 25.44 20,925,586 -0.46(-1.78%)
Feb 16, 2005 26.36 26.43 25.73 25.90 22,529,644 -0.64(-2.41%)
Feb 15, 2005 26.61 27.15 26.30 26.54 26,007,782 -0.21(-0.78%)
Feb 14, 2005 26.02 26.86 25.98 26.75 19,965,540 +0.73(+2.79%)
Feb 11, 2005 25.44 26.08 24.73 26.02 25,063,560 +0.61(+2.41%)
Feb 10, 2005 25.84 25.90 25.41 25.41 13,982,005 -0.27(-1.06%)
Feb 09, 2005 26.14 26.18 25.49 25.69 15,938,735 -0.40(-1.52%)
Feb 08, 2005 25.79 26.22 25.45 26.08 19,404,504 +0.19(+0.72%)
Feb 07, 2005 26.37 26.98 25.82 25.90 21,319,552 -0.70(-2.63%)
Feb 04, 2005 26.01 26.69 25.91 26.59 14,749,843 +0.60(+2.33%)
Feb 03, 2005 26.07 26.34 25.77 25.99 13,238,339 -0.20(-0.77%)
Feb 02, 2005 26.46 26.54 25.92 26.19 15,334,441 -0.32(-1.19%)
Feb 01, 2005 26.73 26.86 26.36 26.51 17,582,850 -0.30(-1.10%)
Jan 31, 2005 26.59 26.92 26.56 26.80 21,610,058 +0.64(+2.45%)
Jan 28, 2005 26.02 26.28 25.65 26.16 21,056,236 +0.15(+0.58%)
Jan 27, 2005 26.56 26.67 25.74 26.01 23,360,404 -0.55(-2.06%)
Jan 26, 2005 26.38 26.75 26.37 26.56 18,806,542 +0.17(+0.65%)
Jan 25, 2005 26.50 26.81 26.33 26.38 22,912,944 +0.09(+0.33%)
Jan 24, 2005 27.21 27.29 26.16 26.30 32,560,616 -0.91(-3.33%)
Jan 21, 2005 27.21 27.54 25.75 27.21 41,489,292 +0.01(+0.05%)
Jan 20, 2005 27.62 27.81 27.02 27.19 71,494,720 -2.37(-8.01%)
Jan 19, 2005 30.58 30.65 29.53 29.56 33,577,292 -1.12(-3.64%)
Jan 18, 2005 30.14 30.93 29.88 30.67 22,762,610 +0.30(+0.97%)
Jan 14, 2005 30.44 30.73 30.30 30.38 12,808,511 +0.08(+0.26%)
Jan 13, 2005 30.85 30.88 30.26 30.30 17,814,350 -0.73(-2.37%)
Jan 12, 2005 31.19 31.21 30.47 31.03 15,767,010 -0.09(-0.28%)
Jan 11, 2005 30.82 31.31 30.79 31.12 15,239,740 +0.06(+0.21%)
Jan 10, 2005 30.96 31.42 30.80 31.06 14,917,592 -0.05(-0.16%)
Jan 07, 2005 31.24 31.46 30.75 31.11 17,002,188 +0.16(+0.51%)
Jan 06, 2005 30.59 31.26 30.55 30.95 19,769,866 +0.50(+1.63%)
Jan 05, 2005 30.33 30.83 30.24 30.45 19,100,454 +0.13(+0.43%)
Jan 04, 2005 30.93 31.09 30.29 30.32 26,232,688 -0.14(-0.45%)
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.