Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qualcomm, Inc. (NQ: QCOM )

204.05 -0.75 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.354 7.406 7.180 7.190 28,866,814 -0.29(-3.85%)
Sep 29, 2003 7.262 7.485 7.221 7.478 29,095,554 +0.29(+4.06%)
Sep 26, 2003 7.364 7.480 7.180 7.186 29,888,962 -0.21(-2.89%)
Sep 25, 2003 7.452 7.652 7.375 7.400 24,133,392 -0.09(-1.15%)
Sep 24, 2003 7.726 7.744 7.457 7.487 25,769,080 -0.24(-3.10%)
Sep 23, 2003 7.778 7.808 7.649 7.726 31,812,856 +0.03(+0.36%)
Sep 22, 2003 7.645 7.813 7.637 7.699 28,128,594 -0.07(-0.95%)
Sep 19, 2003 7.875 7.896 7.718 7.773 33,284,496 -0.12(-1.49%)
Sep 18, 2003 7.620 7.946 7.620 7.890 40,657,108 +0.26(+3.37%)
Sep 17, 2003 7.723 7.770 7.573 7.633 32,378,886 -0.11(-1.45%)
Sep 16, 2003 7.350 7.761 7.312 7.745 61,121,860 +0.25(+3.31%)
Sep 15, 2003 7.359 7.540 7.311 7.497 45,435,284 +0.11(+1.47%)
Sep 12, 2003 7.281 7.411 7.247 7.388 43,755,704 +0.31(+4.44%)
Sep 11, 2003 7.041 7.143 6.988 7.074 25,405,810 +0.07(+0.94%)
Sep 10, 2003 7.100 7.202 7.007 7.009 20,329,980 -0.21(-2.87%)
Sep 09, 2003 7.276 7.282 7.074 7.216 26,970,634 -0.11(-1.55%)
Sep 08, 2003 7.092 7.362 7.090 7.330 29,640,112 +0.22(+3.11%)
Sep 05, 2003 7.071 7.224 7.067 7.109 37,455,544 +0.02(+0.24%)
Sep 04, 2003 6.948 7.104 6.929 7.092 37,125,484 +0.13(+1.81%)
Sep 03, 2003 7.124 7.143 6.931 6.966 35,148,008 -0.14(-2.04%)
Sep 02, 2003 7.107 7.136 6.978 7.111 33,359,760 -0.02(-0.29%)
Aug 29, 2003 7.045 7.176 7.031 7.131 27,053,222 +0.06(+0.88%)
Aug 28, 2003 7.076 7.114 6.960 7.069 31,202,328 -0.01(-0.07%)
Aug 27, 2003 6.810 7.085 6.772 7.074 56,013,216 +0.24(+3.54%)
Aug 26, 2003 6.653 6.843 6.567 6.833 34,779,692 +0.11(+1.59%)
Aug 25, 2003 6.667 6.738 6.655 6.726 17,357,970 +0.02(+0.28%)
Aug 22, 2003 6.746 6.833 6.695 6.707 48,642,888 +0.04(+0.60%)
Aug 21, 2003 6.726 6.736 6.555 6.667 24,643,682 +0.00(+0.00%)
Aug 20, 2003 6.551 6.714 6.541 6.667 26,720,262 -0.01(-0.10%)
Aug 19, 2003 6.745 6.812 6.557 6.674 26,663,756 -0.07(-1.10%)
Aug 18, 2003 6.589 6.752 6.584 6.748 23,004,962 +0.13(+1.96%)
Aug 15, 2003 6.615 6.643 6.531 6.619 12,051,474 -0.00(-0.05%)
Aug 14, 2003 6.477 6.633 6.415 6.622 35,256,384 +0.09(+1.45%)
Aug 13, 2003 6.401 6.541 6.292 6.527 40,814,704 +0.18(+2.91%)
Aug 12, 2003 6.212 6.375 6.168 6.343 25,941,038 +0.15(+2.45%)
Aug 11, 2003 6.067 6.319 6.065 6.191 26,684,910 +0.09(+1.47%)
Aug 08, 2003 6.308 6.348 6.061 6.101 29,931,342 -0.18(-2.88%)
Aug 07, 2003 6.237 6.401 6.222 6.282 27,715,956 -0.01(-0.16%)
Aug 06, 2003 6.229 6.422 6.194 6.293 28,155,266 +0.08(+1.25%)
Aug 05, 2003 6.453 6.455 6.203 6.215 23,844,752 -0.23(-3.64%)
Aug 04, 2003 6.236 6.520 6.236 6.450 28,200,472 +0.15(+2.41%)
Aug 01, 2003 6.463 6.479 6.289 6.298 24,493,864 -0.17(-2.61%)
Jul 31, 2003 6.486 6.583 6.457 6.467 26,432,220 +0.02(+0.37%)
Jul 30, 2003 6.577 6.633 6.388 6.443 19,446,722 -0.14(-2.07%)
Jul 29, 2003 6.662 6.729 6.448 6.579 26,721,132 -0.08(-1.27%)
Jul 28, 2003 6.595 6.684 6.569 6.664 33,498,854 +0.13(+2.03%)
Jul 25, 2003 6.426 6.555 6.291 6.531 23,977,762 +0.11(+1.72%)
Jul 24, 2003 6.312 6.519 6.272 6.420 45,728,256 +0.17(+2.65%)
Jul 23, 2003 6.241 6.303 6.108 6.255 28,673,686 +0.00(+0.03%)
Jul 22, 2003 6.108 6.362 6.075 6.253 34,442,388 +0.22(+3.57%)
Jul 21, 2003 6.193 6.193 5.923 6.037 28,750,768 -0.09(-1.41%)
Jul 18, 2003 6.168 6.212 6.084 6.124 22,396,708 -0.03(-0.56%)
Jul 17, 2003 6.269 6.277 6.134 6.158 44,622,156 -0.28(-4.37%)
Jul 16, 2003 6.555 6.576 6.384 6.439 25,654,732 -0.08(-1.27%)
Jul 15, 2003 6.655 6.681 6.451 6.522 32,996,952 -0.10(-1.49%)
Jul 14, 2003 6.714 6.826 6.576 6.620 33,033,754 -0.05(-0.70%)
Jul 11, 2003 6.593 6.736 6.586 6.667 20,646,422 +0.08(+1.26%)
Jul 10, 2003 6.695 6.727 6.520 6.584 31,883,608 -0.16(-2.40%)
Jul 09, 2003 6.791 6.886 6.652 6.746 26,501,478 -0.07(-0.99%)
Jul 08, 2003 6.784 6.840 6.717 6.814 36,163,116 -0.07(-0.98%)
Jul 07, 2003 6.524 6.898 6.524 6.881 63,386,440 +0.42(+6.46%)
Jul 03, 2003 6.427 6.529 6.346 6.463 20,006,872 -0.05(-0.74%)
Jul 02, 2003 6.239 6.514 6.224 6.512 33,974,096 +0.29(+4.72%)
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.