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, 2004 29.61 29.99 29.59 29.76 14,872,367 +0.02(+0.07%)
Nov 29, 2004 29.57 30.24 29.44 29.74 14,675,767 +0.14(+0.46%)
Nov 26, 2004 29.75 29.97 29.61 29.61 3,708,268 -0.19(-0.62%)
Nov 24, 2004 29.36 29.87 29.25 29.79 12,885,255 +0.67(+2.28%)
Nov 23, 2004 29.33 29.47 28.76 29.13 13,990,185 -0.19(-0.63%)
Nov 22, 2004 28.55 29.39 28.26 29.31 14,832,236 +0.62(+2.17%)
Nov 19, 2004 29.71 29.74 28.69 28.69 13,742,268 -0.80(-2.72%)
Nov 18, 2004 29.17 29.68 28.89 29.49 15,504,255 +0.31(+1.05%)
Nov 17, 2004 28.74 29.42 28.61 29.19 20,908,372 +0.84(+2.95%)
Nov 16, 2004 28.46 28.64 28.19 28.35 15,308,075 -0.39(-1.37%)
Nov 15, 2004 28.79 29.09 28.47 28.74 17,631,056 -0.01(-0.03%)
Nov 12, 2004 28.68 28.81 28.26 28.75 19,100,800 +0.08(+0.27%)
Nov 11, 2004 28.17 28.68 27.99 28.67 17,670,488 +0.89(+3.22%)
Nov 10, 2004 27.78 28.18 27.63 27.78 19,616,490 -0.11(-0.41%)
Nov 09, 2004 27.75 28.02 27.61 27.89 21,250,394 +0.24(+0.88%)
Nov 08, 2004 27.14 27.71 27.01 27.65 16,801,450 +0.28(+1.02%)
Nov 05, 2004 27.49 27.75 27.14 27.37 31,060,666 +0.14(+0.53%)
Nov 04, 2004 27.38 27.71 27.08 27.23 56,633,736 -1.29(-4.51%)
Nov 03, 2004 29.36 29.53 28.08 28.51 37,847,272 -0.72(-2.47%)
Nov 02, 2004 29.04 29.36 28.79 29.24 22,565,626 +0.23(+0.79%)
Nov 01, 2004 29.33 29.43 28.74 29.01 23,408,236 -0.74(-2.50%)
Oct 29, 2004 29.44 30.14 29.29 29.75 18,207,432 +0.08(+0.27%)
Oct 28, 2004 29.17 30.18 28.92 29.67 16,952,326 +0.34(+1.15%)
Oct 27, 2004 28.63 29.71 27.71 29.34 25,243,914 +1.09(+3.85%)
Oct 26, 2004 28.46 28.54 27.66 28.25 32,707,994 -1.17(-3.99%)
Oct 25, 2004 29.92 30.19 29.24 29.42 22,037,352 -0.62(-2.05%)
Oct 22, 2004 31.71 31.76 29.99 30.04 20,293,822 -1.49(-4.72%)
Oct 21, 2004 31.12 31.61 30.62 31.52 15,851,311 +0.48(+1.54%)
Oct 20, 2004 30.48 31.25 30.43 31.05 17,463,400 +0.44(+1.43%)
Oct 19, 2004 31.62 31.75 30.57 30.61 21,901,018 -0.57(-1.83%)
Oct 18, 2004 30.12 31.19 30.07 31.18 15,772,447 +0.81(+2.66%)
Oct 15, 2004 30.32 30.60 29.96 30.37 19,013,406 +0.22(+0.74%)
Oct 14, 2004 29.79 30.24 29.68 30.15 14,755,889 +0.44(+1.47%)
Oct 13, 2004 29.99 30.15 29.26 29.71 14,755,050 +0.01(+0.02%)
Oct 12, 2004 29.28 29.78 29.16 29.71 12,601,122 +0.24(+0.80%)
Oct 11, 2004 29.37 29.57 29.26 29.47 7,994,171 +0.21(+0.71%)
Oct 08, 2004 29.52 29.72 29.15 29.26 12,675,511 -0.33(-1.11%)
Oct 07, 2004 29.83 30.03 29.57 29.59 11,911,765 -0.31(-1.05%)
Oct 06, 2004 29.29 29.91 28.96 29.91 16,851,788 +0.45(+1.53%)
Oct 05, 2004 29.06 29.62 28.93 29.46 12,452,484 +0.15(+0.53%)
Oct 04, 2004 29.16 29.67 29.11 29.30 19,215,320 +0.38(+1.30%)
Oct 01, 2004 28.18 29.04 28.01 28.93 21,623,878 +1.01(+3.61%)
Sep 30, 2004 27.68 27.95 27.43 27.92 21,040,090 +0.06(+0.23%)
Sep 29, 2004 27.16 27.91 26.97 27.86 17,251,700 +0.61(+2.26%)
Sep 28, 2004 27.34 27.46 27.03 27.24 13,839,309 +0.06(+0.21%)
Sep 27, 2004 27.13 27.63 27.05 27.18 16,761,598 -0.17(-0.63%)
Sep 24, 2004 27.68 27.76 27.21 27.35 14,524,332 -0.34(-1.21%)
Sep 23, 2004 27.72 27.95 27.55 27.69 14,456,375 +0.03(+0.10%)
Sep 22, 2004 27.70 27.86 27.39 27.66 20,089,672 -0.55(-1.95%)
Sep 21, 2004 27.46 28.43 27.38 28.21 17,952,104 +0.74(+2.68%)
Sep 20, 2004 27.20 27.63 27.11 27.48 25,140,160 -0.29(-1.06%)
Sep 17, 2004 26.86 28.23 26.82 27.77 71,898,744 -1.12(-3.89%)
Sep 16, 2004 28.66 29.29 28.53 28.89 18,389,490 -0.12(-0.42%)
Sep 15, 2004 28.99 29.19 28.68 29.01 15,516,839 -0.24(-0.81%)
Sep 14, 2004 28.63 29.32 28.59 29.25 17,062,930 +0.36(+1.24%)
Sep 13, 2004 28.45 29.44 28.31 28.89 21,515,510 +0.65(+2.30%)
Sep 10, 2004 28.17 28.28 27.83 28.24 17,723,484 -0.11(-0.40%)
Sep 09, 2004 28.59 28.61 27.98 28.36 21,443,358 +0.10(+0.35%)
Sep 08, 2004 27.68 28.57 27.68 28.26 22,164,316 +0.13(+0.46%)
Sep 07, 2004 27.63 28.51 27.59 28.13 21,509,776 +0.60(+2.18%)
Sep 03, 2004 27.50 27.86 27.20 27.53 12,687,257 -0.24(-0.85%)
Sep 02, 2004 27.01 27.89 27.00 27.76 12,828,764 +0.59(+2.18%)
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.