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 (%)
Jun 30, 2005 24.06 24.11 23.60 23.61 19,087,794 -0.38(-1.58%)
Jun 29, 2005 23.99 24.23 23.89 23.99 13,262,762 +0.03(+0.12%)
Jun 28, 2005 24.24 24.27 23.92 23.96 17,724,040 -0.06(-0.27%)
Jun 27, 2005 23.92 24.41 23.91 24.02 12,601,722 +0.01(+0.03%)
Jun 24, 2005 24.32 24.59 24.02 24.02 16,019,234 -0.30(-1.24%)
Jun 23, 2005 24.97 25.13 24.31 24.32 23,359,904 -0.65(-2.61%)
Jun 22, 2005 25.14 25.22 24.64 24.97 17,733,774 -0.15(-0.60%)
Jun 21, 2005 25.14 25.32 25.02 25.12 16,720,819 -0.06(-0.26%)
Jun 20, 2005 24.77 25.47 24.74 25.18 14,350,634 +0.22(+0.89%)
Jun 17, 2005 25.36 25.60 24.82 24.96 29,385,814 -0.05(-0.20%)
Jun 16, 2005 24.84 25.11 24.83 25.01 15,570,302 +0.08(+0.32%)
Jun 15, 2005 25.14 25.23 24.77 24.93 28,849,490 -0.16(-0.63%)
Jun 14, 2005 25.75 25.86 25.02 25.09 26,460,934 -0.75(-2.91%)
Jun 13, 2005 25.51 26.37 25.50 25.84 16,612,778 +0.09(+0.36%)
Jun 10, 2005 26.11 26.19 25.55 25.75 22,494,380 -0.39(-1.48%)
Jun 09, 2005 26.25 26.32 25.85 26.13 20,356,010 -0.28(-1.06%)
Jun 08, 2005 26.80 26.83 26.36 26.41 12,350,908 -0.24(-0.89%)
Jun 07, 2005 27.16 27.23 26.57 26.65 15,401,918 -0.38(-1.40%)
Jun 06, 2005 26.90 27.18 26.86 27.03 11,107,511 +0.14(+0.51%)
Jun 03, 2005 27.44 27.55 25.45 26.89 14,132,015 -0.46(-1.70%)
Jun 02, 2005 27.09 27.46 27.03 27.35 13,237,349 +0.11(+0.39%)
Jun 01, 2005 26.47 27.43 26.45 27.25 21,463,550 +0.59(+2.23%)
May 31, 2005 26.50 26.86 26.38 26.65 13,485,196 +0.08(+0.30%)
May 27, 2005 26.68 26.83 26.50 26.58 6,959,183 -0.19(-0.72%)
May 26, 2005 26.57 26.95 26.40 26.77 14,829,174 +0.47(+1.79%)
May 25, 2005 26.27 26.53 26.05 26.30 10,630,579 -0.24(-0.89%)
May 24, 2005 26.45 26.68 26.31 26.53 12,367,468 -0.06(-0.24%)
May 23, 2005 26.62 27.00 26.40 26.60 18,809,818 -0.10(-0.38%)
May 20, 2005 26.20 26.82 25.99 26.70 19,250,814 +0.51(+1.97%)
May 19, 2005 25.90 26.38 25.71 26.18 19,931,314 +0.04(+0.16%)
May 18, 2005 25.92 26.60 25.81 26.14 23,945,880 +0.33(+1.27%)
May 17, 2005 24.99 25.82 24.99 25.81 14,297,887 +0.54(+2.12%)
May 16, 2005 25.06 25.37 24.89 25.27 11,125,161 +0.03(+0.11%)
May 13, 2005 25.26 25.60 25.02 25.25 23,487,196 -0.28(-1.09%)
May 12, 2005 25.72 26.02 25.36 25.52 14,260,117 -0.33(-1.27%)
May 11, 2005 25.45 25.96 25.17 25.85 15,237,876 +0.40(+1.57%)
May 10, 2005 25.49 25.72 25.22 25.45 12,844,867 -0.32(-1.25%)
May 09, 2005 25.39 25.98 25.20 25.77 18,946,660 +0.33(+1.29%)
May 06, 2005 25.33 25.61 25.29 25.45 14,793,391 +0.30(+1.19%)
May 05, 2005 25.40 25.65 24.99 25.14 16,030,063 -0.35(-1.37%)
May 04, 2005 24.94 25.57 24.82 25.50 15,858,065 +0.70(+2.83%)
May 03, 2005 25.09 25.20 24.69 24.79 17,349,470 -0.27(-1.08%)
May 02, 2005 24.92 25.26 24.86 25.07 12,563,086 +0.11(+0.46%)
Apr 29, 2005 24.96 25.16 24.47 24.95 20,570,756 +0.04(+0.14%)
Apr 28, 2005 25.03 25.32 24.80 24.92 18,296,990 -0.36(-1.44%)
Apr 27, 2005 24.41 25.39 24.40 25.28 24,694,108 +0.61(+2.46%)
Apr 26, 2005 24.60 25.07 24.42 24.67 26,809,630 -0.12(-0.49%)
Apr 25, 2005 24.32 24.86 24.26 24.79 18,339,918 +0.54(+2.21%)
Apr 22, 2005 24.65 24.95 24.02 24.26 21,121,374 -0.57(-2.28%)
Apr 21, 2005 23.64 25.07 23.60 24.82 50,878,332 +1.07(+4.52%)
Apr 20, 2005 23.60 23.91 23.39 23.75 30,420,640 +0.29(+1.25%)
Apr 19, 2005 23.41 23.79 23.39 23.46 21,868,920 +0.20(+0.86%)
Apr 18, 2005 22.99 23.71 22.94 23.26 25,257,008 -0.12(-0.52%)
Apr 15, 2005 23.82 24.20 23.36 23.38 30,394,900 -0.63(-2.62%)
Apr 14, 2005 23.81 24.29 23.39 24.01 38,533,672 +0.48(+2.04%)
Apr 13, 2005 24.59 24.72 23.52 23.53 37,949,892 -1.22(-4.91%)
Apr 12, 2005 24.57 24.82 24.24 24.74 24,049,270 +0.08(+0.32%)
Apr 11, 2005 24.98 25.09 24.57 24.67 20,424,464 -0.29(-1.17%)
Apr 08, 2005 25.22 25.27 24.87 24.96 20,379,654 -0.19(-0.77%)
Apr 07, 2005 25.00 25.50 24.95 25.15 19,841,514 +0.04(+0.14%)
Apr 06, 2005 25.30 25.73 24.97 25.12 19,982,996 -0.38(-1.49%)
Apr 05, 2005 25.81 26.06 25.40 25.50 18,394,924 -0.31(-1.19%)
Apr 04, 2005 25.50 26.00 25.21 25.80 18,271,968 +0.38(+1.49%)
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.