Qualcomm, Inc. (NQ: QCOM )

126.49 +8.11 (+6.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 29.14 29.26 28.54 28.66 17,823,614 -0.34(-1.16%)
Jun 29, 2006 28.59 29.16 27.85 28.99 28,021,620 +0.77(+2.71%)
Jun 28, 2006 27.87 28.27 27.58 28.23 19,176,664 +0.56(+2.02%)
Jun 27, 2006 28.53 28.88 27.56 27.67 23,224,516 -1.00(-3.49%)
Jun 26, 2006 28.61 29.08 28.39 28.67 23,384,046 +0.42(+1.49%)
Jun 23, 2006 28.76 28.84 27.73 28.25 73,994,160 -1.34(-4.54%)
Jun 22, 2006 31.37 31.40 29.48 29.59 49,059,088 -2.02(-6.38%)
Jun 21, 2006 31.50 32.18 31.33 31.61 22,104,522 +0.21(+0.66%)
Jun 20, 2006 31.20 31.75 30.82 31.40 18,837,566 +0.37(+1.20%)
Jun 19, 2006 31.70 31.75 30.78 31.03 20,322,908 -0.40(-1.27%)
Jun 16, 2006 31.94 32.18 30.77 31.43 38,534,856 -0.67(-2.09%)
Jun 15, 2006 31.22 32.18 31.07 32.10 27,219,764 +1.17(+3.79%)
Jun 14, 2006 30.19 30.97 29.98 30.93 28,481,160 +1.01(+3.37%)
Jun 13, 2006 30.54 30.69 29.73 29.92 52,383,892 +0.46(+1.58%)
Jun 12, 2006 30.94 31.11 29.36 29.46 32,812,122 -1.61(-5.18%)
Jun 09, 2006 32.18 32.48 30.78 31.07 24,845,322 -0.72(-2.27%)
Jun 08, 2006 32.05 32.26 30.21 31.79 39,119,132 -0.74(-2.26%)
Jun 07, 2006 33.15 33.42 32.43 32.53 17,145,002 -0.49(-1.49%)
Jun 06, 2006 32.67 33.23 32.55 33.02 18,892,060 +0.35(+1.07%)
Jun 05, 2006 33.37 33.59 32.65 32.67 15,767,142 -0.94(-2.81%)
Jun 02, 2006 33.98 34.16 33.23 33.61 16,421,937 -0.04(-0.11%)
Jun 01, 2006 32.33 33.65 32.03 33.65 22,344,230 +1.32(+4.07%)
May 31, 2006 31.99 32.51 31.80 32.33 18,925,462 +0.35(+1.10%)
May 30, 2006 32.62 32.83 31.98 31.98 20,843,632 -0.94(-2.85%)
May 26, 2006 33.06 33.20 32.61 32.92 12,806,305 -0.02(-0.07%)
May 25, 2006 32.90 33.18 32.47 32.94 18,461,932 +0.34(+1.03%)
May 24, 2006 32.27 32.81 31.54 32.60 32,550,478 +0.15(+0.46%)
May 23, 2006 33.53 33.73 32.45 32.45 22,935,668 -0.89(-2.68%)
May 22, 2006 33.22 33.74 32.97 33.35 20,209,130 -0.31(-0.93%)
May 19, 2006 32.96 34.11 32.90 33.66 31,931,488 +0.51(+1.55%)
May 18, 2006 33.79 34.11 33.10 33.15 21,460,848 -0.39(-1.17%)
May 17, 2006 33.13 34.19 33.07 33.54 31,343,934 -0.92(-2.68%)
May 16, 2006 34.86 35.40 34.32 34.46 19,799,842 -0.31(-0.90%)
May 15, 2006 34.73 34.91 33.87 34.78 25,983,070 -0.26(-0.73%)
May 12, 2006 35.29 35.49 34.72 35.04 21,013,226 -0.29(-0.83%)
May 11, 2006 36.85 37.00 34.91 35.33 28,769,340 -1.62(-4.37%)
May 10, 2006 37.52 37.67 36.77 36.95 14,759,336 -0.77(-2.05%)
May 09, 2006 37.74 37.90 37.62 37.72 10,675,860 +0.06(+0.15%)
May 08, 2006 37.45 37.72 37.27 37.66 12,479,642 +0.07(+0.19%)
May 05, 2006 37.70 37.90 37.41 37.59 13,797,239 +0.16(+0.42%)
May 04, 2006 37.20 37.91 37.15 37.43 22,051,266 +0.42(+1.14%)
May 03, 2006 37.36 37.36 36.51 37.01 25,137,118 +0.49(+1.35%)
May 02, 2006 36.26 36.73 36.04 36.52 12,437,505 +0.29(+0.81%)
May 01, 2006 36.80 36.98 35.96 36.22 15,572,208 -0.49(-1.34%)
Apr 28, 2006 37.33 37.36 36.70 36.72 11,446,833 -0.49(-1.33%)
Apr 27, 2006 36.31 37.52 36.31 37.21 17,304,322 +0.68(+1.86%)
Apr 26, 2006 36.87 37.10 36.36 36.53 12,546,217 -0.34(-0.93%)
Apr 25, 2006 37.51 37.51 36.65 36.87 14,266,648 -0.55(-1.47%)
Apr 24, 2006 36.52 37.54 36.52 37.42 20,243,708 +0.67(+1.83%)
Apr 21, 2006 36.99 37.26 36.41 36.75 20,727,018 -0.32(-0.87%)
Apr 20, 2006 37.41 37.47 36.62 37.07 18,841,144 -0.47(-1.26%)
Apr 19, 2006 37.54 37.60 37.08 37.55 18,874,696 +0.34(+0.90%)
Apr 18, 2006 36.74 37.54 36.70 37.21 16,925,874 +0.72(+1.98%)
Apr 17, 2006 36.77 37.14 36.21 36.49 13,179,819 -0.33(-0.89%)
Apr 13, 2006 36.42 37.07 36.42 36.82 10,997,590 +0.36(+1.00%)
Apr 12, 2006 36.75 36.97 36.45 36.45 10,101,672 -0.30(-0.82%)
Apr 11, 2006 36.92 37.21 36.41 36.75 15,427,424 -0.14(-0.37%)
Apr 10, 2006 37.03 37.24 36.47 36.89 10,185,718 -0.27(-0.73%)
Apr 07, 2006 37.12 37.53 37.00 37.16 19,760,604 +0.14(+0.39%)
Apr 06, 2006 37.01 37.18 36.59 37.02 13,957,389 +0.06(+0.17%)
Apr 05, 2006 36.97 37.05 36.60 36.95 13,700,540 -0.10(-0.27%)
Apr 04, 2006 37.12 37.16 36.49 37.05 19,574,032 +0.45(+1.23%)
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.