Stock Quote

Qualcomm, Inc. (NQ: QCOM )

119.05 -2.70 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 34.59 34.94 34.00 34.30 17,912,832 -0.44(-1.26%)
Jan 30, 2006 34.39 34.90 34.26 34.74 17,364,926 +0.39(+1.15%)
Jan 27, 2006 34.01 34.45 33.68 34.34 20,228,088 +0.37(+1.09%)
Jan 26, 2006 33.43 34.39 33.25 33.97 27,593,334 -0.06(-0.17%)
Jan 25, 2006 34.38 34.76 33.69 34.03 24,203,518 -0.35(-1.02%)
Jan 24, 2006 33.79 34.54 33.58 34.38 19,446,100 +0.82(+2.45%)
Jan 23, 2006 33.43 33.75 33.25 33.56 15,123,837 -0.03(-0.09%)
Jan 20, 2006 34.66 34.81 33.28 33.58 29,405,970 -1.22(-3.51%)
Jan 19, 2006 34.48 34.84 34.05 34.81 19,726,518 +0.66(+1.93%)
Jan 18, 2006 33.91 34.67 33.90 34.15 18,462,924 -0.26(-0.77%)
Jan 17, 2006 33.91 34.56 33.83 34.41 18,414,124 -0.37(-1.07%)
Jan 13, 2006 34.99 35.04 34.37 34.79 16,372,138 -0.26(-0.73%)
Jan 12, 2006 34.76 35.26 34.52 35.04 23,269,806 +0.14(+0.41%)
Jan 11, 2006 34.01 35.36 33.83 34.90 27,974,576 +1.02(+3.00%)
Jan 10, 2006 33.73 34.33 33.68 33.88 18,018,692 -0.14(-0.40%)
Jan 09, 2006 33.57 34.11 33.55 34.02 20,363,212 +0.15(+0.44%)
Jan 06, 2006 32.58 33.89 32.44 33.87 37,320,284 +1.54(+4.76%)
Jan 05, 2006 32.35 32.67 32.18 32.33 15,194,627 -0.16(-0.48%)
Jan 04, 2006 31.47 32.53 31.42 32.49 23,533,646 +1.02(+3.25%)
Jan 03, 2006 30.93 31.72 30.69 31.47 22,132,692 +0.66(+2.14%)
Dec 30, 2005 30.92 31.11 30.74 30.81 12,053,704 -0.33(-1.06%)
Dec 29, 2005 31.22 31.55 31.05 31.14 11,079,909 -0.08(-0.25%)
Dec 28, 2005 31.27 31.54 31.13 31.22 10,074,270 +0.01(+0.02%)
Dec 27, 2005 31.66 31.95 31.05 31.21 12,143,182 -0.54(-1.69%)
Dec 23, 2005 32.02 32.07 31.65 31.75 7,510,453 +0.00(+0.00%)
Dec 22, 2005 31.64 31.86 31.17 31.75 13,658,755 +0.29(+0.91%)
Dec 21, 2005 31.62 32.07 31.29 31.46 15,544,709 -0.07(-0.23%)
Dec 20, 2005 31.29 32.04 31.25 31.53 22,299,806 +0.29(+0.92%)
Dec 19, 2005 32.48 32.55 31.22 31.25 20,344,824 -0.90(-2.80%)
Dec 16, 2005 32.63 33.00 32.10 32.15 37,269,520 -0.56(-1.73%)
Dec 15, 2005 33.06 33.31 32.50 32.71 15,411,066 -0.35(-1.06%)
Dec 14, 2005 32.72 33.33 32.64 33.06 21,124,598 +0.28(+0.85%)
Dec 13, 2005 32.32 33.07 32.31 32.78 20,828,716 +0.46(+1.42%)
Dec 12, 2005 31.79 32.40 31.77 32.33 13,022,907 +0.54(+1.69%)
Dec 09, 2005 31.84 32.04 31.52 31.79 14,006,674 +0.17(+0.54%)
Dec 08, 2005 32.62 32.80 31.43 31.62 29,965,888 -0.56(-1.76%)
Dec 07, 2005 31.92 32.29 31.86 32.18 12,317,559 +0.19(+0.58%)
Dec 06, 2005 31.97 32.41 31.80 32.00 15,441,200 +0.18(+0.56%)
Dec 05, 2005 32.19 32.41 31.71 31.82 16,634,153 -0.51(-1.57%)
Dec 02, 2005 32.40 32.61 31.98 32.33 16,041,915 -0.29(-0.88%)
Dec 01, 2005 32.30 32.86 32.25 32.61 20,165,620 +0.09(+0.29%)
Nov 30, 2005 32.73 33.00 32.48 32.52 16,064,346 -0.05(-0.15%)
Nov 29, 2005 33.03 33.26 32.53 32.57 17,130,156 -0.36(-1.09%)
Nov 28, 2005 33.08 33.10 32.58 32.93 17,514,948 -0.10(-0.30%)
Nov 25, 2005 33.01 33.06 32.85 33.03 5,101,817 +0.12(+0.37%)
Nov 23, 2005 32.81 33.10 32.73 32.90 15,930,899 +0.06(+0.17%)
Nov 22, 2005 32.86 33.06 32.52 32.85 17,535,188 -0.11(-0.33%)
Nov 21, 2005 32.65 33.10 32.58 32.95 15,558,918 +0.11(+0.33%)
Nov 18, 2005 32.93 33.13 32.40 32.85 27,026,930 +0.29(+0.88%)
Nov 17, 2005 32.35 32.65 32.15 32.56 18,834,594 +0.41(+1.29%)
Nov 16, 2005 32.29 32.35 31.94 32.15 14,546,582 +0.01(+0.02%)
Nov 15, 2005 32.62 32.74 31.85 32.14 19,070,766 -0.42(-1.30%)
Nov 14, 2005 32.35 32.90 32.29 32.56 11,844,608 +0.08(+0.24%)
Nov 11, 2005 32.61 33.00 32.35 32.48 17,470,162 -0.17(-0.53%)
Nov 10, 2005 32.16 32.66 31.69 32.65 18,246,756 +0.71(+2.22%)
Nov 09, 2005 32.33 32.67 31.81 31.95 18,031,832 -0.44(-1.37%)
Nov 08, 2005 31.70 32.52 31.67 32.39 21,832,330 +0.46(+1.46%)
Nov 07, 2005 32.06 32.37 31.72 31.92 19,777,304 -0.11(-0.36%)
Nov 04, 2005 31.76 32.10 31.07 32.04 26,805,674 +0.56(+1.77%)
Nov 03, 2005 30.54 31.80 30.41 31.48 62,110,832 +2.60(+9.01%)
Nov 02, 2005 28.19 29.06 27.98 28.88 38,615,860 +0.64(+2.25%)
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.