Qualcomm, Inc. (NQ: QCOM )

121.19 -2.49 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 13.78 14.03 13.54 13.74 10,731,300 +0.01(+0.11%)
Jun 27, 2002 13.80 13.95 13.03 13.73 16,708,200 +0.19(+1.40%)
Jun 26, 2002 12.44 13.65 12.25 13.54 21,824,500 +0.36(+2.73%)
Jun 25, 2002 13.70 13.78 13.00 13.18 17,492,100 +0.12(+0.92%)
Jun 21, 2002 13.60 13.88 12.87 13.06 29,506,200 -0.10(-0.80%)
Jun 20, 2002 13.81 13.95 13.11 13.16 21,555,800 -0.90(-6.40%)
Jun 19, 2002 14.39 14.69 13.98 14.06 15,060,500 -0.38(-2.60%)
Jun 18, 2002 14.51 14.84 14.38 14.44 13,383,800 -0.17(-1.16%)
Jun 17, 2002 15.03 15.10 14.46 14.61 21,392,400 -0.34(-2.29%)
Jun 14, 2002 14.18 15.18 13.85 14.95 41,541,600 -1.55(-9.38%)
Jun 12, 2002 15.30 16.59 15.15 16.50 23,116,300 +0.85(+5.40%)
Jun 11, 2002 15.86 16.29 15.51 15.65 15,227,200 -0.09(-0.57%)
Jun 10, 2002 15.38 16.15 14.90 15.74 16,826,200 +0.31(+2.01%)
Jun 07, 2002 14.43 15.68 14.36 15.44 18,780,600 +0.05(+0.36%)
Jun 06, 2002 16.16 16.23 15.25 15.38 15,670,800 -1.04(-6.33%)
Jun 05, 2002 16.20 16.43 15.82 16.42 11,113,000 +0.60(+3.79%)
May 31, 2002 15.88 16.48 15.74 15.82 15,188,400 +0.12(+0.73%)
May 28, 2002 15.71 15.91 15.21 15.71 10,076,900 +0.20(+1.29%)
May 27, 2002 15.61 15.73 15.43 15.51 6,018,100 +0.00(+0.00%)
May 24, 2002 15.61 15.73 15.43 15.51 5,912,100 -0.33(-2.08%)
May 23, 2002 15.54 16.12 15.33 15.84 12,483,300 +0.15(+0.96%)
May 22, 2002 16.08 16.30 15.14 15.69 14,706,300 -0.62(-3.83%)
May 21, 2002 16.34 16.73 16.14 16.31 16,617,700 +0.36(+2.29%)
May 20, 2002 15.92 16.18 15.69 15.95 9,915,500 -0.30(-1.85%)
May 17, 2002 16.75 16.98 15.71 16.25 15,803,600 +0.07(+0.46%)
May 16, 2002 15.92 16.27 15.62 16.17 14,327,000 +0.14(+0.84%)
May 15, 2002 15.05 16.62 14.91 16.04 21,696,300 +0.70(+4.56%)
May 14, 2002 15.27 15.62 14.97 15.34 18,306,300 +0.79(+5.43%)
May 13, 2002 14.30 14.62 13.62 14.54 16,988,400 +1.14(+8.54%)
May 10, 2002 14.29 14.52 13.26 13.40 18,753,000 -0.77(-5.43%)
May 09, 2002 14.46 14.63 13.55 14.17 19,219,000 -0.54(-3.70%)
May 08, 2002 13.31 14.78 12.94 14.71 22,036,200 +2.31(+18.67%)
May 07, 2002 13.38 13.61 12.31 12.40 20,850,100 -0.82(-6.24%)
May 06, 2002 13.32 13.72 13.14 13.22 10,797,000 -0.20(-1.45%)
May 03, 2002 14.14 14.21 13.11 13.42 20,473,600 -0.79(-5.59%)
May 02, 2002 14.85 14.85 14.12 14.21 12,615,100 -0.68(-4.53%)
May 01, 2002 14.88 15.20 14.38 14.89 13,229,300 -0.19(-1.26%)
Apr 30, 2002 14.72 15.38 14.62 15.08 14,355,700 +0.47(+3.22%)
Apr 29, 2002 15.34 15.77 14.28 14.61 17,068,000 -0.71(-4.67%)
Apr 26, 2002 16.32 16.73 15.30 15.32 13,220,700 -0.88(-5.40%)
Apr 25, 2002 15.91 16.60 15.90 16.20 17,351,900 -0.45(-2.67%)
Apr 24, 2002 16.82 16.95 15.65 16.64 30,414,700 +0.52(+3.22%)
Apr 23, 2002 17.34 17.66 15.88 16.12 25,493,800 -1.39(-7.94%)
Apr 22, 2002 18.00 18.02 17.26 17.52 14,066,100 -1.11(-5.98%)
Apr 19, 2002 19.43 19.43 18.63 18.63 7,255,400 -0.57(-2.97%)
Apr 18, 2002 19.02 19.75 18.85 19.20 10,722,800 -0.70(-3.52%)
Apr 17, 2002 20.01 20.18 19.30 19.90 13,602,200 +0.09(+0.45%)
Apr 16, 2002 18.68 19.82 18.66 19.81 14,623,300 +1.71(+9.45%)
Apr 15, 2002 18.00 18.23 17.23 18.10 12,112,500 +0.25(+1.37%)
Apr 12, 2002 17.41 18.07 17.05 17.86 11,429,800 +0.54(+3.09%)
Apr 11, 2002 17.45 17.50 17.11 17.32 7,566,800 -0.33(-1.87%)
Apr 10, 2002 17.73 18.14 17.47 17.65 9,966,200 +0.15(+0.86%)
Apr 09, 2002 18.40 18.60 17.48 17.50 10,073,800 -0.56(-3.10%)
Apr 08, 2002 17.46 18.16 17.27 18.06 11,298,300 +0.11(+0.58%)
Apr 05, 2002 18.32 18.60 17.80 17.95 9,125,000 -0.35(-1.89%)
Apr 04, 2002 18.38 18.68 17.91 18.30 15,634,200 -0.52(-2.76%)
Apr 03, 2002 19.20 19.29 18.52 18.82 12,248,300 +0.18(+0.99%)
Apr 02, 2002 19.25 19.73 18.62 18.64 10,125,900 -1.04(-5.26%)
Apr 01, 2002 18.55 19.80 18.40 19.67 12,533,900 +0.85(+4.52%)
Mar 29, 2002 19.13 19.19 18.57 18.82 10,126,700 +0.00(+0.00%)
Mar 28, 2002 19.13 19.19 18.57 18.82 10,118,300 -0.11(-0.61%)
Mar 27, 2002 19.21 19.40 18.77 18.93 14,501,000 -1.00(-5.02%)
Mar 26, 2002 19.52 20.48 19.29 19.93 11,771,200 +0.20(+1.01%)
Mar 25, 2002 20.23 20.48 19.73 19.73 9,027,400 -0.50(-2.47%)
Mar 22, 2002 20.70 20.84 20.10 20.23 8,881,800 -0.65(-3.11%)
Mar 21, 2002 19.81 20.90 19.51 20.89 15,270,400 +0.78(+3.88%)
Mar 20, 2002 20.75 21.00 20.08 20.11 11,194,000 -1.41(-6.58%)
Mar 19, 2002 21.94 21.95 21.33 21.52 10,167,800 -0.34(-1.53%)
Mar 18, 2002 21.36 22.00 21.30 21.86 12,372,600 +0.86(+4.10%)
Mar 15, 2002 20.31 21.00 20.21 21.00 12,975,700 +0.79(+3.88%)
Mar 14, 2002 20.70 20.95 20.20 20.21 10,651,300 -0.27(-1.34%)
Mar 13, 2002 20.93 21.02 20.30 20.48 10,767,100 -0.80(-3.78%)
Mar 12, 2002 20.82 21.35 20.73 21.29 11,389,500 -0.54(-2.45%)
Mar 11, 2002 21.75 22.32 21.07 21.82 11,984,300 -0.07(-0.34%)
Mar 08, 2002 21.30 22.05 21.20 21.90 17,513,700 +1.18(+5.69%)
Mar 07, 2002 20.29 20.77 19.89 20.72 14,631,200 +0.74(+3.73%)
Mar 06, 2002 19.55 20.23 19.45 19.98 15,800,700 +0.55(+2.80%)
Mar 05, 2002 18.95 19.77 18.85 19.43 15,420,700 -0.00(-0.03%)
Mar 04, 2002 18.13 19.47 18.12 19.43 16,688,200 +1.45(+8.06%)
Mar 01, 2002 16.90 18.03 16.74 17.98 14,487,100 +1.36(+8.18%)
Feb 28, 2002 17.02 17.44 16.52 16.62 11,959,600 -0.16(-0.95%)
Feb 27, 2002 17.73 17.84 16.79 16.79 13,522,900 -0.60(-3.45%)
Feb 26, 2002 18.30 18.38 17.05 17.39 22,318,300 -0.57(-3.17%)
Feb 25, 2002 17.46 17.98 17.15 17.95 26,622,800 +1.60(+9.82%)
Feb 22, 2002 16.36 16.78 15.52 16.35 29,574,500 +0.10(+0.62%)
Feb 21, 2002 17.84 17.88 16.24 16.25 26,296,400 -1.70(-9.50%)
Feb 20, 2002 18.98 19.04 17.22 17.95 23,060,200 -0.71(-3.78%)
Feb 19, 2002 18.45 19.05 17.95 18.66 16,946,500 -0.04(-0.21%)
Feb 18, 2002 20.04 20.33 18.33 18.70 20,026,800 +0.00(+0.00%)
Feb 15, 2002 20.04 20.33 18.33 18.70 19,767,700 -1.32(-6.62%)
Feb 14, 2002 21.00 21.00 20.02 20.02 9,799,400 -0.93(-4.42%)
Feb 13, 2002 20.48 21.05 20.40 20.95 10,935,200 +0.70(+3.46%)
Feb 12, 2002 20.34 20.62 20.15 20.25 12,535,100 -0.39(-1.89%)
Feb 11, 2002 19.41 20.66 19.37 20.64 26,231,500 +1.91(+10.20%)
Feb 08, 2002 19.75 20.07 17.30 18.73 56,631,900 -0.82(-4.22%)
Feb 07, 2002 20.25 20.40 19.52 19.55 12,485,100 -0.75(-3.67%)
Feb 06, 2002 20.09 20.55 19.40 20.30 13,090,600 +0.39(+1.98%)
Feb 05, 2002 19.96 20.62 19.55 19.91 16,732,600 -0.49(-2.40%)
Feb 04, 2002 21.20 21.52 20.30 20.39 11,727,200 -0.84(-3.93%)
Feb 01, 2002 21.92 22.00 21.06 21.23 9,940,600 -0.82(-3.72%)
Jan 31, 2002 22.25 22.35 21.70 22.05 9,691,200 -0.29(-1.32%)
Jan 30, 2002 21.83 22.38 21.50 22.34 15,550,800 +0.75(+3.50%)
Jan 29, 2002 22.89 23.02 21.49 21.59 14,257,400 -1.11(-4.87%)
Jan 28, 2002 23.30 23.43 22.07 22.70 14,927,400 -0.33(-1.43%)
Jan 25, 2002 20.92 23.18 20.91 23.02 28,201,700 +1.17(+5.35%)
Jan 24, 2002 22.30 22.50 21.80 21.85 18,070,400 +0.08(+0.39%)
Jan 23, 2002 21.00 22.07 20.66 21.77 16,671,500 +1.07(+5.17%)
Jan 22, 2002 22.57 22.57 20.63 20.70 18,509,300 -1.78(-7.90%)
Jan 21, 2002 23.10 23.36 22.43 22.48 12,941,300 +0.00(+0.00%)
Jan 18, 2002 23.10 23.36 22.43 22.48 12,859,200 -1.16(-4.91%)
Jan 17, 2002 23.09 23.70 22.91 23.64 11,895,200 +0.89(+3.89%)
Jan 16, 2002 23.08 23.30 22.72 22.75 14,037,400 -0.52(-2.26%)
Jan 15, 2002 23.48 23.64 23.07 23.27 18,367,500 -0.30(-1.27%)
Jan 14, 2002 23.11 23.88 23.04 23.57 13,114,700 +0.32(+1.38%)
Jan 11, 2002 23.14 23.50 23.02 23.25 11,715,400 -0.09(-0.39%)
Jan 10, 2002 23.33 23.57 22.75 23.34 24,980,400 -1.91(-7.54%)
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.