Qualcomm, Inc. (NQ: QCOM )

118.52 -1.26 (-1.05%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.59 36.77 36.07 36.19 16,894,100 -0.17(-0.47%)
Mar 30, 2006 36.39 37.01 36.29 36.37 18,928,600 +0.09(+0.26%)
Mar 29, 2006 35.49 36.54 35.41 36.27 21,882,954 +0.97(+2.76%)
Mar 28, 2006 35.46 36.14 35.16 35.30 18,044,566 -0.25(-0.70%)
Mar 27, 2006 35.39 35.86 35.36 35.55 11,547,756 +0.26(+0.73%)
Mar 24, 2006 35.54 35.90 34.96 35.29 14,131,872 -0.16(-0.46%)
Mar 23, 2006 35.53 35.69 35.15 35.46 13,992,422 -0.12(-0.34%)
Mar 22, 2006 35.34 35.89 35.27 35.58 16,243,532 +0.11(+0.32%)
Mar 21, 2006 35.59 36.47 35.41 35.46 24,318,882 -0.51(-1.43%)
Mar 20, 2006 36.15 36.44 35.90 35.98 13,586,802 -0.33(-0.91%)
Mar 17, 2006 35.72 36.46 35.70 36.31 28,548,106 +0.64(+1.80%)
Mar 16, 2006 35.98 36.60 35.66 35.66 33,224,264 +0.04(+0.12%)
Mar 15, 2006 35.34 35.64 35.11 35.62 17,814,250 +0.40(+1.14%)
Mar 14, 2006 34.40 35.31 34.33 35.22 18,036,718 +0.74(+2.16%)
Mar 13, 2006 34.79 34.92 34.29 34.48 14,338,288 +0.15(+0.44%)
Mar 10, 2006 34.31 34.79 33.97 34.33 16,475,976 -0.07(-0.21%)
Mar 09, 2006 35.44 35.72 34.35 34.40 23,888,656 -1.02(-2.89%)
Mar 08, 2006 34.30 35.67 34.11 35.42 38,130,204 +1.19(+3.49%)
Mar 07, 2006 34.61 34.63 33.93 34.23 32,664,780 +0.31(+0.93%)
Mar 06, 2006 34.01 34.59 33.68 33.91 14,806,863 -0.15(-0.44%)
Mar 03, 2006 33.94 34.86 33.81 34.06 15,913,064 -0.14(-0.42%)
Mar 02, 2006 33.86 34.87 33.78 34.21 17,954,124 -0.14(-0.42%)
Mar 01, 2006 33.78 34.53 33.46 34.35 15,025,915 +0.62(+1.84%)
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%)
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.