Stock Quote

Qualcomm, Inc. (NQ: QCOM )

123.45 -1.70 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.12 25.32 24.62 25.11 20,440,426 +0.04(+0.14%)
Apr 28, 2005 25.19 25.48 24.96 25.07 18,181,064 -0.37(-1.44%)
Apr 27, 2005 24.56 25.55 24.56 25.44 24,537,654 +0.61(+2.46%)
Apr 26, 2005 24.76 25.23 24.58 24.83 26,639,772 -0.12(-0.49%)
Apr 25, 2005 24.47 25.02 24.41 24.95 18,223,722 +0.54(+2.21%)
Apr 22, 2005 24.81 25.11 24.18 24.41 20,987,556 -0.57(-2.28%)
Apr 21, 2005 23.79 25.23 23.75 24.98 50,555,980 +1.08(+4.52%)
Apr 20, 2005 23.75 24.06 23.54 23.90 30,227,904 +0.30(+1.25%)
Apr 19, 2005 23.56 23.94 23.53 23.61 21,730,364 +0.20(+0.86%)
Apr 18, 2005 23.14 23.87 23.09 23.41 25,096,986 -0.12(-0.52%)
Apr 15, 2005 23.97 24.36 23.51 23.53 30,202,326 -0.63(-2.62%)
Apr 14, 2005 23.96 24.45 23.53 24.16 38,289,532 +0.48(+2.04%)
Apr 13, 2005 24.75 24.87 23.67 23.68 37,709,452 -1.22(-4.91%)
Apr 12, 2005 24.72 24.97 24.40 24.90 23,896,900 +0.08(+0.32%)
Apr 11, 2005 25.14 25.25 24.73 24.82 20,295,062 -0.30(-1.17%)
Apr 08, 2005 25.38 25.43 25.03 25.12 20,250,534 -0.19(-0.77%)
Apr 07, 2005 25.16 25.66 25.11 25.31 19,715,804 +0.04(+0.14%)
Apr 06, 2005 25.46 25.90 25.13 25.28 19,856,390 -0.38(-1.49%)
Apr 05, 2005 25.97 26.23 25.56 25.66 18,278,380 -0.31(-1.19%)
Apr 04, 2005 25.66 26.16 25.37 25.97 18,156,202 +0.38(+1.49%)
Apr 01, 2005 26.36 26.44 25.47 25.59 27,475,750 -0.78(-2.95%)
Mar 31, 2005 26.49 26.78 26.17 26.36 19,844,102 -0.20(-0.76%)
Mar 30, 2005 25.95 26.63 25.92 26.56 25,111,378 +0.83(+3.24%)
Mar 29, 2005 26.02 26.23 25.46 25.73 21,821,742 -0.32(-1.22%)
Mar 28, 2005 25.81 26.31 25.74 26.05 18,156,184 +0.31(+1.20%)
Mar 24, 2005 26.17 26.38 25.74 25.74 18,331,086 -0.40(-1.51%)
Mar 23, 2005 25.90 26.40 25.82 26.13 17,641,606 +0.22(+0.86%)
Mar 22, 2005 26.46 26.74 25.89 25.91 21,006,616 -0.38(-1.45%)
Mar 21, 2005 26.15 26.61 26.06 26.29 17,566,516 +0.04(+0.16%)
Mar 18, 2005 26.34 26.44 25.93 26.25 32,549,366 -0.30(-1.11%)
Mar 17, 2005 27.14 27.21 26.51 26.54 22,472,840 -0.63(-2.33%)
Mar 16, 2005 27.27 27.74 27.06 27.18 29,915,614 -0.25(-0.92%)
Mar 15, 2005 27.29 27.62 27.13 27.43 30,069,430 +0.47(+1.74%)
Mar 14, 2005 27.05 27.21 26.63 26.96 18,412,138 +0.08(+0.29%)
Mar 11, 2005 27.10 27.30 26.85 26.88 31,334,658 +0.19(+0.73%)
Mar 10, 2005 26.49 26.89 26.15 26.69 20,598,980 +0.24(+0.93%)
Mar 09, 2005 25.93 26.67 25.80 26.44 25,760,378 +0.32(+1.24%)
Mar 08, 2005 26.68 27.26 26.06 26.12 29,424,002 -0.79(-2.94%)
Mar 07, 2005 25.51 27.06 25.48 26.91 34,976,848 +1.36(+5.32%)
Mar 04, 2005 25.77 25.97 25.55 25.55 17,798,030 +0.06(+0.25%)
Mar 03, 2005 26.28 26.33 25.35 25.49 22,151,256 -0.63(-2.40%)
Mar 02, 2005 25.86 26.54 25.70 26.11 18,010,004 -0.06(-0.22%)
Mar 01, 2005 26.06 26.54 25.95 26.17 18,409,148 +0.22(+0.86%)
Feb 28, 2005 26.63 26.79 25.52 25.95 28,139,182 -0.68(-2.57%)
Feb 25, 2005 25.46 26.72 25.39 26.63 31,344,220 +1.07(+4.20%)
Feb 24, 2005 24.50 25.64 24.46 25.56 30,657,000 +0.99(+4.04%)
Feb 23, 2005 25.00 25.06 24.56 24.56 22,444,512 -0.30(-1.19%)
Feb 22, 2005 24.50 25.21 24.47 24.86 28,767,916 -0.07(-0.29%)
Feb 18, 2005 25.44 25.62 24.90 24.93 22,581,752 -0.51(-2.01%)
Feb 17, 2005 25.90 25.91 25.22 25.44 20,925,586 -0.46(-1.78%)
Feb 16, 2005 26.36 26.43 25.73 25.90 22,529,644 -0.64(-2.41%)
Feb 15, 2005 26.61 27.15 26.30 26.54 26,007,782 -0.21(-0.78%)
Feb 14, 2005 26.02 26.86 25.98 26.75 19,965,540 +0.73(+2.79%)
Feb 11, 2005 25.44 26.08 24.73 26.02 25,063,560 +0.61(+2.41%)
Feb 10, 2005 25.84 25.90 25.41 25.41 13,982,005 -0.27(-1.06%)
Feb 09, 2005 26.14 26.18 25.49 25.69 15,938,735 -0.40(-1.52%)
Feb 08, 2005 25.79 26.22 25.45 26.08 19,404,504 +0.19(+0.72%)
Feb 07, 2005 26.37 26.98 25.82 25.90 21,319,552 -0.70(-2.63%)
Feb 04, 2005 26.01 26.69 25.91 26.59 14,749,843 +0.60(+2.33%)
Feb 03, 2005 26.07 26.34 25.77 25.99 13,238,339 -0.20(-0.77%)
Feb 02, 2005 26.46 26.54 25.92 26.19 15,334,441 -0.32(-1.19%)
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.