Stock Quote

Qualcomm, Inc. (NQ: QCOM )

118.36 -1.42 (-1.19%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.42 26.75 26.40 26.63 21,747,846 +0.64(+2.45%)
Jan 28, 2005 25.86 26.11 25.49 26.00 21,190,492 +0.15(+0.58%)
Jan 27, 2005 26.39 26.50 25.58 25.85 23,509,352 -0.54(-2.06%)
Jan 26, 2005 26.22 26.58 26.20 26.39 18,926,454 +0.17(+0.65%)
Jan 25, 2005 26.33 26.64 26.17 26.22 23,059,038 +0.09(+0.33%)
Jan 24, 2005 27.03 27.12 26.00 26.13 32,768,226 -0.90(-3.33%)
Jan 21, 2005 27.04 27.36 25.59 27.03 41,753,832 +0.01(+0.05%)
Jan 20, 2005 27.44 27.63 26.85 27.02 71,950,584 -2.35(-8.01%)
Jan 19, 2005 30.39 30.45 29.34 29.37 33,791,388 -1.11(-3.64%)
Jan 18, 2005 29.95 30.73 29.69 30.48 22,907,748 +0.29(+0.97%)
Jan 14, 2005 30.25 30.54 30.11 30.19 12,890,180 +0.08(+0.26%)
Jan 13, 2005 30.66 30.69 30.07 30.11 17,927,936 -0.73(-2.37%)
Jan 12, 2005 31.00 31.01 30.27 30.84 15,867,542 -0.09(-0.28%)
Jan 11, 2005 30.62 31.11 30.59 30.92 15,336,910 +0.06(+0.21%)
Jan 10, 2005 30.76 31.22 30.60 30.86 15,012,708 -0.05(-0.16%)
Jan 07, 2005 31.05 31.26 30.56 30.91 17,110,596 +0.16(+0.51%)
Jan 06, 2005 30.39 31.07 30.36 30.75 19,895,920 +0.49(+1.63%)
Jan 05, 2005 30.14 30.63 30.05 30.26 19,222,240 +0.13(+0.43%)
Jan 04, 2005 30.73 30.89 30.09 30.13 26,399,952 -0.14(-0.45%)
Jan 03, 2005 30.54 30.94 29.83 30.27 19,316,604 -0.06(-0.19%)
Dec 31, 2004 30.63 30.72 30.25 30.32 8,265,440 -0.21(-0.68%)
Dec 30, 2004 30.46 30.74 30.20 30.53 8,900,125 -0.11(-0.35%)
Dec 29, 2004 30.97 31.02 30.39 30.64 16,784,390 -0.48(-1.54%)
Dec 28, 2004 31.33 31.42 30.94 31.12 15,358,133 +0.05(+0.16%)
Dec 27, 2004 32.10 32.12 30.93 31.07 17,607,564 -0.79(-2.49%)
Dec 23, 2004 31.88 32.17 31.77 31.86 13,111,778 +0.08(+0.25%)
Dec 22, 2004 31.16 31.92 31.14 31.78 27,491,806 +0.33(+1.05%)
Dec 21, 2004 30.89 31.65 30.81 31.45 18,246,724 +0.74(+2.42%)
Dec 20, 2004 31.12 31.25 30.64 30.71 15,099,729 -0.30(-0.97%)
Dec 17, 2004 31.39 31.45 30.76 31.01 24,451,642 -0.06(-0.21%)
Dec 16, 2004 31.74 32.00 30.91 31.07 18,942,794 -0.64(-2.01%)
Dec 15, 2004 31.32 31.83 31.15 31.71 17,012,172 +0.21(+0.68%)
Dec 14, 2004 31.20 31.57 30.95 31.50 18,423,748 +0.10(+0.32%)
Dec 13, 2004 31.16 31.47 31.03 31.40 13,107,444 +0.43(+1.39%)
Dec 10, 2004 31.15 31.17 30.71 30.97 13,174,701 -0.09(-0.30%)
Dec 09, 2004 30.67 31.30 30.19 31.06 23,503,740 -0.12(-0.39%)
Dec 08, 2004 30.79 31.28 30.77 31.18 16,429,784 +0.53(+1.73%)
Dec 07, 2004 31.13 31.44 30.57 30.65 17,851,846 -0.34(-1.11%)
Dec 06, 2004 30.91 31.47 30.82 31.00 14,506,574 -0.11(-0.37%)
Dec 03, 2004 31.37 31.88 31.08 31.11 22,754,816 -0.09(-0.28%)
Dec 02, 2004 30.59 31.25 30.47 31.20 20,245,022 +0.40(+1.30%)
Dec 01, 2004 29.80 30.89 29.79 30.79 24,118,290 +1.03(+3.46%)
Nov 30, 2004 29.61 29.99 29.59 29.76 14,872,367 +0.02(+0.07%)
Nov 29, 2004 29.57 30.24 29.44 29.74 14,675,767 +0.14(+0.46%)
Nov 26, 2004 29.75 29.97 29.61 29.61 3,708,268 -0.19(-0.62%)
Nov 24, 2004 29.36 29.87 29.25 29.79 12,885,255 +0.67(+2.28%)
Nov 23, 2004 29.33 29.47 28.76 29.13 13,990,185 -0.19(-0.63%)
Nov 22, 2004 28.55 29.39 28.26 29.31 14,832,236 +0.62(+2.17%)
Nov 19, 2004 29.71 29.74 28.69 28.69 13,742,268 -0.80(-2.72%)
Nov 18, 2004 29.17 29.68 28.89 29.49 15,504,255 +0.31(+1.05%)
Nov 17, 2004 28.74 29.42 28.61 29.19 20,908,372 +0.84(+2.95%)
Nov 16, 2004 28.46 28.64 28.19 28.35 15,308,075 -0.39(-1.37%)
Nov 15, 2004 28.79 29.09 28.47 28.74 17,631,056 -0.01(-0.03%)
Nov 12, 2004 28.68 28.81 28.26 28.75 19,100,800 +0.08(+0.27%)
Nov 11, 2004 28.17 28.68 27.99 28.67 17,670,488 +0.89(+3.22%)
Nov 10, 2004 27.78 28.18 27.63 27.78 19,616,490 -0.11(-0.41%)
Nov 09, 2004 27.75 28.02 27.61 27.89 21,250,394 +0.24(+0.88%)
Nov 08, 2004 27.14 27.71 27.01 27.65 16,801,450 +0.28(+1.02%)
Nov 05, 2004 27.49 27.75 27.14 27.37 31,060,666 +0.14(+0.53%)
Nov 04, 2004 27.38 27.71 27.08 27.23 56,633,736 -1.29(-4.51%)
Nov 03, 2004 29.36 29.53 28.08 28.51 37,847,272 -0.72(-2.47%)
Nov 02, 2004 29.04 29.36 28.79 29.24 22,565,626 +0.23(+0.79%)
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.