Stock Quote

Qualcomm, Inc. (NQ: QCOM )

132.87 -3.76 (-2.76%)
Streaming Delayed Price Updated: 2:29 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 13.39 13.43 13.03 13.05 11,819,058 -0.35(-2.62%)
Jul 31, 2003 13.44 13.64 13.38 13.40 12,754,375 +0.05(+0.38%)
Jul 30, 2003 13.63 13.75 13.24 13.35 9,383,654 -0.28(-2.07%)
Jul 29, 2003 13.81 13.95 13.36 13.63 12,893,785 -0.18(-1.27%)
Jul 28, 2003 13.67 13.85 13.61 13.81 16,164,248 +0.28(+2.03%)
Jul 25, 2003 13.32 13.58 13.04 13.53 11,570,022 +0.23(+1.72%)
Jul 24, 2003 13.08 13.51 13.00 13.31 22,065,318 +0.34(+2.65%)
Jul 23, 2003 12.93 13.06 12.66 12.96 13,835,953 +0.00(+0.03%)
Jul 22, 2003 12.66 13.18 12.59 12.96 16,619,532 +0.45(+3.57%)
Jul 21, 2003 12.83 12.83 12.28 12.51 13,873,148 -0.18(-1.41%)
Jul 18, 2003 12.78 12.87 12.61 12.69 10,807,114 -0.07(-0.56%)
Jul 17, 2003 12.99 13.01 12.71 12.76 21,531,590 -0.58(-4.37%)
Jul 16, 2003 13.58 13.63 13.23 13.34 12,379,213 -0.17(-1.27%)
Jul 15, 2003 13.79 13.84 13.37 13.52 15,922,064 -0.20(-1.49%)
Jul 14, 2003 13.91 14.15 13.63 13.72 15,939,823 -0.10(-0.70%)
Jul 11, 2003 13.66 13.96 13.65 13.82 9,962,546 +0.17(+1.26%)
Jul 10, 2003 13.87 13.94 13.51 13.65 15,384,841 -0.34(-2.40%)
Jul 09, 2003 14.07 14.27 13.78 13.98 12,787,794 -0.14(-0.99%)
Jul 08, 2003 14.06 14.17 13.92 14.12 17,449,838 -0.14(-0.98%)
Jul 07, 2003 13.52 14.30 13.52 14.26 30,585,946 +0.87(+6.46%)
Jul 03, 2003 13.32 13.53 13.15 13.39 9,653,944 -0.10(-0.74%)
Jul 02, 2003 12.93 13.50 12.90 13.49 16,393,568 +0.61(+4.72%)
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.