Stock Quote

Qualcomm, Inc. (NQ: QCOM )

122.77 -4.97 (-3.89%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 42.83 42.95 42.30 42.40 5,911,100 -0.29(-0.68%)
Dec 30, 2004 42.59 42.98 42.23 42.69 6,365,000 -0.15(-0.35%)
Dec 29, 2004 43.30 43.37 42.50 42.84 12,003,500 -0.67(-1.54%)
Dec 28, 2004 43.81 43.94 43.26 43.51 10,983,500 +0.07(+0.16%)
Dec 27, 2004 44.89 44.91 43.25 43.44 12,592,200 -1.11(-2.49%)
Dec 23, 2004 44.58 44.99 44.42 44.55 9,377,000 +0.11(+0.25%)
Dec 22, 2004 43.57 44.63 43.54 44.44 19,661,000 +0.46(+1.05%)
Dec 21, 2004 43.19 44.25 43.08 43.98 13,049,300 +1.04(+2.42%)
Dec 20, 2004 43.52 43.70 42.85 42.94 10,798,700 -0.42(-0.97%)
Dec 17, 2004 43.89 43.98 43.01 43.36 17,486,800 -0.09(-0.21%)
Dec 16, 2004 44.38 44.75 43.22 43.45 13,547,100 -0.89(-2.01%)
Dec 15, 2004 43.80 44.50 43.55 44.34 12,166,400 +0.30(+0.68%)
Dec 14, 2004 43.62 44.15 43.28 44.04 13,175,900 +0.14(+0.32%)
Dec 13, 2004 43.57 44.00 43.39 43.90 9,373,900 +0.60(+1.39%)
Dec 10, 2004 43.56 43.59 42.94 43.30 9,422,000 -0.13(-0.30%)
Dec 09, 2004 42.89 43.76 42.22 43.43 16,808,900 -0.17(-0.39%)
Dec 08, 2004 43.05 43.74 43.03 43.60 11,749,900 +0.74(+1.73%)
Dec 07, 2004 43.53 43.96 42.75 42.86 12,766,900 -0.48(-1.11%)
Dec 06, 2004 43.22 44.00 43.10 43.34 10,374,500 -0.16(-0.37%)
Dec 03, 2004 43.87 44.58 43.46 43.50 16,273,300 -0.12(-0.28%)
Dec 02, 2004 42.78 43.70 42.60 43.62 14,478,400 +0.56(+1.30%)
Dec 01, 2004 41.67 43.19 41.65 43.06 17,248,400 +1.44(+3.46%)
Nov 30, 2004 41.40 41.94 41.37 41.62 10,636,100 +0.03(+0.07%)
Nov 29, 2004 41.35 42.28 41.16 41.59 10,495,500 +0.19(+0.46%)
Nov 26, 2004 41.60 41.90 41.40 41.40 2,652,000 -0.26(-0.62%)
Nov 24, 2004 41.05 41.77 40.90 41.66 9,215,000 +0.93(+2.28%)
Nov 23, 2004 41.01 41.21 40.21 40.73 10,005,200 -0.26(-0.63%)
Nov 22, 2004 39.92 41.10 39.51 40.99 10,607,400 +0.87(+2.17%)
Nov 19, 2004 41.54 41.59 40.12 40.12 9,827,900 -1.12(-2.72%)
Nov 18, 2004 40.79 41.50 40.40 41.24 11,088,000 +0.43(+1.05%)
Nov 17, 2004 40.18 41.14 40.00 40.81 14,952,800 +1.17(+2.95%)
Nov 16, 2004 39.80 40.05 39.42 39.64 10,947,700 -0.55(-1.37%)
Nov 15, 2004 40.26 40.67 39.81 40.19 12,609,000 -0.01(-0.02%)
Nov 12, 2004 40.10 40.29 39.52 40.20 13,660,100 +0.11(+0.27%)
Nov 11, 2004 39.38 40.10 39.14 40.09 12,637,200 +1.25(+3.22%)
Nov 10, 2004 38.84 39.41 38.64 38.84 14,028,900 -0.16(-0.41%)
Nov 09, 2004 38.80 39.18 38.60 39.00 15,197,400 +0.34(+0.88%)
Nov 08, 2004 37.95 38.75 37.77 38.66 12,015,700 +0.39(+1.02%)
Nov 05, 2004 38.44 38.80 37.95 38.27 22,213,300 +0.20(+0.53%)
Nov 04, 2004 38.28 38.75 37.86 38.07 40,502,100 -1.80(-4.51%)
Nov 03, 2004 41.06 41.29 39.26 39.87 27,066,800 -1.01(-2.47%)
Nov 02, 2004 40.60 41.06 40.26 40.88 16,138,000 +0.32(+0.79%)
Nov 01, 2004 41.01 41.15 40.19 40.56 16,740,600 -1.04(-2.50%)
Oct 29, 2004 41.16 42.15 40.96 41.60 13,021,200 +0.11(+0.27%)
Oct 28, 2004 40.79 42.20 40.44 41.49 12,123,600 +0.47(+1.15%)
Oct 27, 2004 40.03 41.54 38.74 41.02 18,053,400 +1.52(+3.85%)
Oct 26, 2004 39.80 39.91 38.68 39.50 23,391,400 -1.64(-3.99%)
Oct 25, 2004 41.84 42.22 40.88 41.14 15,760,200 -0.86(-2.05%)
Oct 22, 2004 44.34 44.41 41.93 42.00 14,513,300 -2.08(-4.72%)
Oct 21, 2004 43.52 44.20 42.81 44.08 11,336,200 +0.67(+1.54%)
Oct 20, 2004 42.62 43.69 42.55 43.41 12,489,100 +0.61(+1.43%)
Oct 19, 2004 44.21 44.40 42.74 42.80 15,662,700 -0.80(-1.83%)
Oct 18, 2004 42.11 43.61 42.05 43.60 11,279,800 +1.13(+2.66%)
Oct 15, 2004 42.39 42.79 41.89 42.47 13,597,600 +0.31(+0.74%)
Oct 14, 2004 41.65 42.29 41.50 42.16 10,552,800 +0.61(+1.47%)
Oct 13, 2004 41.94 42.16 40.91 41.55 10,552,200 +0.01(+0.02%)
Oct 12, 2004 40.94 41.64 40.78 41.54 9,011,800 +0.33(+0.80%)
Oct 11, 2004 41.07 41.35 40.92 41.21 5,717,100 +0.29(+0.71%)
Oct 08, 2004 41.28 41.56 40.76 40.92 9,065,000 -0.46(-1.11%)
Oct 07, 2004 41.71 41.99 41.35 41.38 8,518,800 -0.44(-1.05%)
Oct 06, 2004 40.95 41.82 40.49 41.82 12,051,700 +0.63(+1.53%)
Oct 05, 2004 40.64 41.42 40.45 41.19 8,905,500 +0.22(+0.53%)
Oct 04, 2004 40.77 41.49 40.71 40.97 13,742,000 +0.52(+1.30%)
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.