Stock Quote

Qualcomm, Inc. (NQ: QCOM )

132.96 +5.90 (+4.64%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 37.77 38.10 37.49 38.05 9,517,300 +0.34(+0.90%)
Aug 30, 2004 37.92 38.14 37.37 37.71 8,033,000 -0.72(-1.87%)
Aug 27, 2004 38.00 38.85 37.93 38.43 10,734,300 +0.50(+1.32%)
Aug 26, 2004 38.00 38.49 37.78 37.93 8,346,300 -0.39(-1.02%)
Aug 25, 2004 38.01 38.50 37.68 38.32 10,360,300 +0.31(+0.82%)
Aug 24, 2004 38.00 38.59 37.57 38.01 13,452,700 +0.04(+0.11%)
Aug 23, 2004 37.48 38.71 37.17 37.97 18,877,900 +0.77(+2.07%)
Aug 20, 2004 35.60 37.50 35.40 37.20 21,749,200 +1.69(+4.76%)
Aug 19, 2004 35.93 36.14 35.30 35.51 10,366,100 -0.51(-1.42%)
Aug 18, 2004 35.08 36.10 34.76 36.02 13,557,000 +1.06(+3.03%)
Aug 17, 2004 35.16 35.25 34.62 34.96 11,281,100 +0.04(+0.11%)
Aug 16, 2004 34.41 35.05 34.21 34.92 9,094,900 +0.34(+0.97%)
Aug 13, 2004 34.66 34.99 34.23 34.59 6,134,000 -0.01(-0.01%)
Aug 12, 2004 34.09 34.95 34.02 34.59 9,810,400 +0.33(+0.96%)
Aug 11, 2004 34.27 34.69 34.00 34.26 10,746,900 -0.58(-1.66%)
Aug 10, 2004 34.59 34.84 34.12 34.84 7,154,400 +0.52(+1.50%)
Aug 09, 2004 33.81 34.59 33.66 34.33 7,551,300 +0.55(+1.63%)
Aug 06, 2004 34.63 34.95 33.77 33.77 10,725,000 -1.10(-3.15%)
Aug 05, 2004 35.84 35.88 34.81 34.88 8,450,600 -0.77(-2.16%)
Aug 04, 2004 35.56 36.05 35.10 35.65 9,152,700 +0.16(+0.45%)
Aug 03, 2004 35.91 36.37 35.47 35.48 7,596,500 -0.55(-1.51%)
Aug 02, 2004 34.88 36.27 34.78 36.03 11,881,500 +1.43(+4.12%)
Jul 30, 2004 35.11 35.19 34.53 34.60 6,905,800 -0.40(-1.13%)
Jul 29, 2004 35.37 35.38 34.62 35.00 7,738,200 -0.03(-0.09%)
Jul 28, 2004 35.15 35.40 34.23 35.03 9,611,400 -0.19(-0.53%)
Jul 27, 2004 35.41 35.83 34.83 35.22 9,806,500 -0.03(-0.10%)
Jul 26, 2004 35.23 35.66 34.64 35.25 8,952,400 -0.20(-0.56%)
Jul 23, 2004 36.15 36.48 35.18 35.45 11,133,500 -0.80(-2.21%)
Jul 22, 2004 34.25 36.45 34.10 36.25 17,845,200 +2.41(+7.12%)
Jul 21, 2004 35.11 35.20 33.75 33.84 11,562,800 -0.92(-2.66%)
Jul 20, 2004 34.21 34.78 33.87 34.77 8,533,500 +0.68(+2.00%)
Jul 19, 2004 34.14 34.55 33.70 34.09 8,955,500 -0.05(-0.16%)
Jul 16, 2004 34.72 34.76 34.09 34.14 8,150,600 -0.30(-0.87%)
Jul 15, 2004 34.83 35.09 34.04 34.44 9,119,100 -0.38(-1.08%)
Jul 14, 2004 34.98 35.45 34.77 34.81 7,130,800 -0.32(-0.91%)
Jul 13, 2004 35.29 35.30 34.83 35.13 8,024,900 +0.41(+1.18%)
Jul 12, 2004 35.10 35.14 34.45 34.73 9,125,900 -0.55(-1.57%)
Jul 09, 2004 35.52 35.98 35.19 35.28 6,884,600 -0.05(-0.13%)
Jul 08, 2004 35.58 36.00 35.09 35.33 7,659,600 -0.41(-1.16%)
Jul 07, 2004 35.47 35.94 35.45 35.74 7,126,200 +0.45(+1.28%)
Jul 06, 2004 36.08 36.29 35.02 35.29 11,849,300 -0.84(-2.34%)
Jul 02, 2004 36.00 36.29 35.68 36.13 6,493,400 +0.11(+0.31%)
Jul 01, 2004 36.70 36.75 35.88 36.02 12,445,200 -0.47(-1.27%)
Jun 30, 2004 35.86 36.66 35.86 36.49 13,468,200 +0.72(+2.00%)
Jun 29, 2004 34.31 35.95 34.21 35.77 17,368,000 +1.44(+4.19%)
Jun 28, 2004 34.57 34.85 34.20 34.34 8,544,400 -0.20(-0.59%)
Jun 25, 2004 34.38 35.03 34.08 34.54 8,307,400 +0.20(+0.58%)
Jun 24, 2004 33.90 34.84 33.63 34.34 12,238,900 +0.39(+1.15%)
Jun 23, 2004 33.90 34.01 33.47 33.95 8,553,800 -0.02(-0.07%)
Jun 22, 2004 32.92 34.14 32.89 33.98 13,224,700 +1.23(+3.76%)
Jun 21, 2004 33.26 33.54 32.37 32.74 11,095,500 -0.50(-1.50%)
Jun 18, 2004 34.08 34.09 33.05 33.24 13,941,900 -0.88(-2.58%)
Jun 17, 2004 34.34 34.35 33.92 34.12 5,876,200 -0.25(-0.73%)
Jun 16, 2004 34.58 34.71 34.38 34.38 6,135,900 -0.33(-0.94%)
Jun 15, 2004 34.60 34.91 34.39 34.70 8,585,100 +0.34(+0.99%)
Jun 14, 2004 34.55 34.84 34.25 34.36 10,493,300 -0.57(-1.63%)
Jun 10, 2004 34.47 34.93 34.31 34.93 6,710,500 +0.70(+2.04%)
Jun 09, 2004 34.55 34.72 34.15 34.23 5,364,300 -0.45(-1.28%)
Jun 08, 2004 34.17 34.77 34.03 34.67 7,906,000 +0.33(+0.98%)
Jun 07, 2004 33.70 34.38 33.52 34.34 8,017,800 +0.70(+2.08%)
Jun 04, 2004 34.20 34.46 33.62 33.64 9,454,400 -0.18(-0.53%)
Jun 03, 2004 33.75 34.26 33.66 33.82 6,702,100 -0.17(-0.50%)
Jun 02, 2004 34.08 34.16 33.59 33.99 7,761,800 -0.03(-0.10%)
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.