Stock Quote

Qualcomm, Inc. (NQ: QCOM )

126.49 +8.11 (+6.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 34.58 34.61 33.61 33.73 19,890,862 -0.85(-2.46%)
Feb 27, 2006 33.71 34.68 33.59 34.58 15,995,413 +0.83(+2.46%)
Feb 24, 2006 33.68 33.81 33.31 33.75 9,960,445 +0.19(+0.55%)
Feb 23, 2006 33.95 34.09 33.51 33.56 11,778,460 -0.61(-1.78%)
Feb 22, 2006 33.61 34.67 33.51 34.17 16,125,702 +0.60(+1.79%)
Feb 21, 2006 34.38 34.46 33.41 33.57 16,493,185 -0.98(-2.84%)
Feb 17, 2006 34.25 34.96 34.10 34.55 20,695,894 +0.15(+0.44%)
Feb 16, 2006 33.96 34.41 33.61 34.40 19,922,716 +0.54(+1.61%)
Feb 15, 2006 33.81 34.30 33.43 33.86 17,638,364 -0.19(-0.55%)
Feb 14, 2006 33.15 34.30 32.96 34.04 23,741,362 +1.18(+3.59%)
Feb 13, 2006 33.11 33.27 32.53 32.86 13,026,814 -0.51(-1.52%)
Feb 10, 2006 33.18 33.47 32.71 33.37 12,443,166 +0.36(+1.08%)
Feb 09, 2006 33.65 33.84 32.94 33.01 13,583,039 -0.58(-1.72%)
Feb 08, 2006 32.79 33.71 32.76 33.59 16,212,575 +0.89(+2.71%)
Feb 07, 2006 32.79 32.98 32.24 32.70 16,593,694 -0.14(-0.44%)
Feb 06, 2006 32.77 33.14 32.55 32.85 12,531,171 -0.11(-0.33%)
Feb 03, 2006 33.29 33.47 32.72 32.95 16,177,693 -0.57(-1.71%)
Feb 02, 2006 34.03 34.26 33.52 33.53 13,786,436 -0.75(-2.19%)
Feb 01, 2006 33.95 34.54 33.71 34.28 17,452,050 -0.02(-0.06%)
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%)
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.