Stock Quote

Qualcomm, Inc. (NQ: QCOM )

119.05 -2.70 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.53 19.60 19.17 19.28 6,936,084 -0.16(-0.83%)
Dec 30, 2003 19.48 19.59 19.32 19.45 8,494,655 -0.16(-0.80%)
Dec 29, 2003 18.88 19.61 18.88 19.60 9,970,396 +0.64(+3.38%)
Dec 26, 2003 18.93 19.09 18.84 18.96 2,732,300 +0.07(+0.36%)
Dec 24, 2003 19.09 19.09 18.79 18.89 3,839,203 -0.24(-1.27%)
Dec 23, 2003 18.74 19.18 18.64 19.14 14,179,809 +0.45(+2.43%)
Dec 22, 2003 18.20 18.71 18.16 18.68 10,634,867 +0.44(+2.39%)
Dec 19, 2003 18.49 18.49 18.06 18.25 15,560,052 -0.16(-0.87%)
Dec 18, 2003 17.61 18.54 17.61 18.41 21,751,448 +0.77(+4.38%)
Dec 17, 2003 17.70 18.00 17.52 17.64 10,480,307 -0.17(-0.94%)
Dec 16, 2003 17.81 17.96 17.43 17.80 14,320,101 -0.10(-0.56%)
Dec 15, 2003 18.57 18.59 17.84 17.90 17,347,296 -0.33(-1.82%)
Dec 12, 2003 17.94 18.29 17.77 18.24 14,815,559 +0.31(+1.72%)
Dec 11, 2003 17.50 18.04 17.29 17.93 15,551,098 +0.50(+2.85%)
Dec 10, 2003 17.30 17.56 17.23 17.43 11,119,690 +0.11(+0.64%)
Dec 09, 2003 17.58 17.64 17.31 17.32 14,794,927 -0.28(-1.59%)
Dec 08, 2003 17.55 17.68 17.46 17.60 12,426,866 -0.09(-0.53%)
Dec 05, 2003 17.56 17.88 17.24 17.69 20,836,324 +0.14(+0.77%)
Dec 04, 2003 17.04 17.66 17.00 17.56 41,672,444 +1.66(+10.41%)
Dec 03, 2003 16.19 16.33 15.83 15.90 13,160,026 -0.15(-0.96%)
Dec 02, 2003 16.31 16.44 16.00 16.06 10,601,673 -0.25(-1.54%)
Dec 01, 2003 16.06 16.36 16.01 16.31 10,897,813 +0.38(+2.36%)
Nov 28, 2003 15.99 16.02 15.78 15.93 3,849,296 +0.03(+0.20%)
Nov 26, 2003 16.39 16.43 15.75 15.90 12,000,790 -0.40(-2.46%)
Nov 25, 2003 16.14 16.53 15.80 16.30 11,305,289 +0.14(+0.86%)
Nov 24, 2003 15.89 16.24 15.74 16.16 14,648,877 +0.44(+2.82%)
Nov 21, 2003 16.01 16.13 15.61 15.72 15,024,897 -0.29(-1.83%)
Nov 20, 2003 16.29 16.39 15.95 16.01 11,454,778 -0.45(-2.74%)
Nov 19, 2003 16.20 16.61 16.18 16.46 9,022,611 +0.21(+1.32%)
Nov 18, 2003 16.84 16.91 16.21 16.24 12,142,439 -0.46(-2.76%)
Nov 17, 2003 16.72 16.87 16.59 16.71 10,330,519 -0.24(-1.43%)
Nov 14, 2003 17.11 17.39 16.83 16.95 10,194,152 -0.11(-0.63%)
Nov 13, 2003 16.94 17.16 16.88 17.06 6,522,157 -0.04(-0.23%)
Nov 12, 2003 16.80 17.16 16.70 17.10 9,506,501 +0.50(+2.99%)
Nov 11, 2003 16.63 16.85 16.50 16.60 6,795,088 -0.10(-0.62%)
Nov 10, 2003 17.10 17.12 16.63 16.70 9,804,423 -0.48(-2.77%)
Nov 07, 2003 16.78 17.41 16.75 17.18 19,378,088 +0.49(+2.96%)
Nov 06, 2003 16.91 16.95 16.43 16.68 18,061,926 +0.02(+0.15%)
Nov 05, 2003 16.82 16.99 16.42 16.66 18,847,310 -0.26(-1.54%)
Nov 04, 2003 17.07 17.11 16.81 16.92 11,087,557 -0.31(-1.83%)
Nov 03, 2003 16.98 17.39 16.96 17.24 10,214,902 +0.25(+1.50%)
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%)
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.