Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 26.12 26.33 25.62 26.17 25,679,062 -0.04(-0.16%)
Nov 29, 2006 25.78 26.30 25.72 26.21 20,455,054 +0.57(+2.23%)
Nov 28, 2006 26.02 26.25 25.53 25.64 30,402,178 -0.43(-1.65%)
Nov 27, 2006 26.70 26.82 26.00 26.07 21,861,246 -0.81(-3.01%)
Nov 24, 2006 26.52 27.08 26.46 26.88 10,436,806 +0.16(+0.62%)
Nov 22, 2006 26.84 26.93 26.33 26.71 14,687,419 -0.19(-0.69%)
Nov 21, 2006 26.61 26.98 26.43 26.90 16,749,521 +0.33(+1.24%)
Nov 20, 2006 26.68 26.78 26.33 26.57 18,678,402 -0.34(-1.28%)
Nov 17, 2006 26.89 27.03 26.75 26.91 19,105,344 -0.12(-0.45%)
Nov 16, 2006 27.21 27.46 26.86 27.03 24,071,824 +0.07(+0.27%)
Nov 15, 2006 26.84 27.20 26.65 26.96 26,882,622 +0.10(+0.37%)
Nov 14, 2006 25.97 26.99 25.78 26.86 34,233,576 +0.97(+3.76%)
Nov 13, 2006 25.67 26.20 25.40 25.89 29,970,504 +0.69(+2.72%)
Nov 10, 2006 24.95 25.21 24.57 25.20 28,408,862 +0.29(+1.18%)
Nov 09, 2006 25.80 25.89 24.80 24.91 44,433,932 -1.04(-4.00%)
Nov 08, 2006 25.87 26.17 25.71 25.95 22,334,924 -0.08(-0.30%)
Nov 07, 2006 25.82 26.50 25.75 26.02 24,881,270 +0.18(+0.69%)
Nov 06, 2006 26.07 26.24 25.72 25.85 26,310,698 -0.24(-0.90%)
Nov 03, 2006 25.95 26.90 25.68 26.08 46,457,652 +0.08(+0.30%)
Nov 02, 2006 25.57 26.03 25.32 26.00 29,798,000 +0.45(+1.76%)
Nov 01, 2006 26.32 26.39 25.47 25.55 26,253,816 -0.47(-1.81%)
Oct 31, 2006 26.44 26.60 25.79 26.02 20,868,148 -0.25(-0.95%)
Oct 30, 2006 26.17 26.41 26.03 26.27 21,734,444 -0.29(-1.08%)
Oct 27, 2006 27.12 27.18 26.40 26.56 18,366,428 -0.61(-2.24%)
Oct 26, 2006 27.01 27.21 26.49 27.17 20,997,282 +0.34(+1.28%)
Oct 25, 2006 26.23 26.99 26.21 26.83 21,654,576 +0.57(+2.18%)
Oct 24, 2006 26.93 27.14 26.15 26.25 28,242,114 -0.98(-3.60%)
Oct 23, 2006 27.09 27.63 26.83 27.23 18,869,824 +0.11(+0.42%)
Oct 20, 2006 27.36 27.48 26.60 27.12 23,094,052 -0.19(-0.68%)
Oct 19, 2006 26.68 27.36 26.49 27.30 30,697,374 +0.04(+0.16%)
Oct 18, 2006 28.01 28.05 27.10 27.26 24,965,414 -0.59(-2.11%)
Oct 17, 2006 28.23 28.32 27.59 27.85 20,991,400 -0.63(-2.21%)
Oct 16, 2006 28.39 28.61 28.29 28.48 20,019,286 -0.01(-0.05%)
Oct 13, 2006 27.99 28.49 27.71 28.49 31,347,176 +0.64(+2.31%)
Oct 12, 2006 27.13 27.90 27.11 27.85 23,281,890 +0.84(+3.13%)
Oct 11, 2006 26.43 27.17 26.37 27.00 23,721,006 +0.49(+1.86%)
Oct 10, 2006 26.05 27.10 25.03 26.51 46,743,568 +0.59(+2.29%)
Oct 09, 2006 25.94 26.12 25.75 25.92 11,173,113 -0.09(-0.36%)
Oct 06, 2006 25.73 26.22 25.59 26.01 17,826,816 +0.08(+0.30%)
Oct 05, 2006 25.65 25.97 25.35 25.93 20,594,826 +0.31(+1.23%)
Oct 04, 2006 25.32 25.62 24.94 25.62 26,711,024 +0.30(+1.19%)
Oct 03, 2006 24.84 25.60 24.76 25.32 27,101,588 +0.53(+2.13%)
Oct 02, 2006 25.82 26.10 24.39 24.79 46,558,180 -1.21(-4.65%)
Sep 29, 2006 26.61 26.66 25.87 26.00 23,583,208 -0.48(-1.81%)
Sep 28, 2006 27.29 27.34 26.28 26.48 32,939,538 -0.79(-2.91%)
Sep 27, 2006 27.53 27.74 27.03 27.27 25,785,088 -0.21(-0.78%)
Sep 26, 2006 27.67 28.11 27.33 27.48 22,186,196 -0.17(-0.62%)
Sep 25, 2006 27.32 27.88 26.83 27.66 21,551,744 +0.58(+2.14%)
Sep 22, 2006 27.53 27.54 26.88 27.08 17,644,676 -0.44(-1.61%)
Sep 21, 2006 27.35 28.05 27.33 27.52 32,368,348 +0.26(+0.97%)
Sep 20, 2006 26.46 27.32 26.34 27.25 28,198,620 +0.72(+2.72%)
Sep 19, 2006 26.39 26.68 26.25 26.53 19,524,624 +0.36(+1.37%)
Sep 18, 2006 26.40 26.92 26.10 26.17 27,540,310 -0.15(-0.57%)
Sep 15, 2006 26.89 27.04 26.32 26.32 38,468,024 -0.28(-1.05%)
Sep 14, 2006 26.55 26.90 26.47 26.60 21,273,524 -0.07(-0.27%)
Sep 13, 2006 27.05 27.13 26.65 26.68 22,688,792 -0.25(-0.93%)
Sep 12, 2006 26.75 27.24 26.70 26.93 30,638,254 +0.60(+2.28%)
Sep 11, 2006 25.85 26.55 25.74 26.32 19,234,054 +0.19(+0.74%)
Sep 08, 2006 26.53 26.63 25.95 26.13 23,607,904 -0.31(-1.16%)
Sep 07, 2006 27.06 27.18 26.39 26.44 25,555,314 -0.77(-2.81%)
Sep 06, 2006 27.96 28.24 27.03 27.20 27,152,038 -0.82(-2.93%)
Sep 05, 2006 27.43 28.13 26.84 28.03 22,650,708 +0.60(+2.19%)
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.