Qualcomm, Inc. (NQ: QCOM )

183.74 USD +8.00 (+4.55%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 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 16.58 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 16.33 16.73 16.14 16.31 16,617,700 +0.36(+2.29%)
May 20, 2002 15.92 16.17 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 +0.08(+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 -0.44(-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 17.51 14,066,100 -1.12(-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 20.17 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 17.42 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 +0.10(+0.58%)
Apr 05, 2002 18.32 18.60 17.80 17.95 9,125,000 -0.34(-1.89%)
Apr 04, 2002 18.38 18.67 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%)
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.