Qualcomm, Inc. (NQ: QCOM )

175.45 USD -1.06 (-0.60%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 17.98 18.30 17.87 17.97 6,478,000 -0.04(-0.19%)
Jun 27, 2003 18.17 18.42 17.80 18.00 8,605,000 -0.21(-1.15%)
Jun 26, 2003 17.75 18.25 17.62 18.21 8,796,900 +0.55(+3.14%)
Jun 25, 2003 17.91 17.98 17.61 17.66 10,165,800 -0.25(-1.37%)
Jun 24, 2003 17.98 18.25 17.69 17.91 9,346,200 -0.09(-0.53%)
Jun 23, 2003 18.00 18.20 17.75 18.00 9,023,800 -0.23(-1.24%)
Jun 20, 2003 18.52 18.58 17.73 18.23 12,508,500 -0.23(-1.27%)
Jun 19, 2003 18.06 19.09 17.99 18.46 30,769,800 +0.61(+3.45%)
Jun 18, 2003 16.68 18.00 16.64 17.84 19,817,100 +0.96(+5.69%)
Jun 17, 2003 16.98 17.00 16.61 16.88 10,066,200 +0.04(+0.26%)
Jun 16, 2003 16.49 17.00 16.42 16.84 9,753,600 +0.34(+2.09%)
Jun 13, 2003 16.75 16.96 16.35 16.50 8,171,600 -0.30(-1.79%)
Jun 12, 2003 16.70 16.84 16.50 16.80 9,263,100 -0.01(-0.09%)
Jun 11, 2003 16.58 16.91 16.27 16.81 13,705,300 -0.01(-0.03%)
Jun 10, 2003 16.70 16.93 16.52 16.82 9,880,000 +0.22(+1.30%)
Jun 09, 2003 16.48 17.22 16.41 16.60 14,405,800 -0.17(-1.04%)
Jun 06, 2003 17.70 17.82 16.75 16.77 18,996,500 -0.68(-3.87%)
Jun 05, 2003 17.12 17.65 17.09 17.45 11,868,100 +0.10(+0.58%)
Jun 04, 2003 17.33 17.48 17.05 17.35 13,354,600 +0.01(+0.06%)
Jun 03, 2003 16.57 17.48 16.45 17.34 24,153,100 +0.67(+3.99%)
Jun 02, 2003 16.95 16.99 16.45 16.67 16,423,800 -0.10(-0.60%)
May 30, 2003 16.32 16.91 16.31 16.77 17,747,100 +0.52(+3.23%)
May 29, 2003 15.85 16.52 15.69 16.25 19,089,600 +0.55(+3.54%)
May 28, 2003 15.80 16.01 15.62 15.70 8,877,000 -0.19(-1.20%)
May 27, 2003 15.24 15.90 15.21 15.88 10,207,900 +0.44(+2.82%)
May 23, 2003 15.40 15.54 15.28 15.45 10,401,100 -0.23(-1.44%)
May 22, 2003 15.80 16.00 15.51 15.68 13,674,900 -0.02(-0.11%)
May 21, 2003 15.35 15.88 15.34 15.69 12,131,400 +0.21(+1.37%)
May 20, 2003 15.18 15.62 15.14 15.48 15,481,700 +0.35(+2.28%)
May 19, 2003 15.55 15.64 15.13 15.13 18,222,800 -0.02(-0.10%)
May 16, 2003 14.99 15.53 14.98 15.15 16,806,000 +0.04(+0.23%)
May 15, 2003 14.96 15.23 14.79 15.12 23,702,900 -0.30(-1.98%)
May 14, 2003 15.71 15.78 15.29 15.42 11,262,200 -0.27(-1.69%)
May 13, 2003 15.44 15.76 15.40 15.69 14,252,400 +0.12(+0.80%)
May 12, 2003 15.31 15.61 15.24 15.56 14,575,300 +0.01(+0.03%)
May 09, 2003 15.45 15.62 15.25 15.55 15,397,383 +0.36(+2.37%)
May 08, 2003 15.65 15.72 15.06 15.20 24,943,300 -0.78(-4.85%)
May 07, 2003 16.39 16.50 15.79 15.97 15,573,400 -0.45(-2.71%)
May 06, 2003 15.99 16.49 15.93 16.42 11,807,100 +0.18(+1.08%)
May 05, 2003 16.03 16.49 15.93 16.24 10,974,200 +0.18(+1.15%)
May 02, 2003 16.10 16.12 15.71 16.05 12,699,900 -0.05(-0.31%)
May 01, 2003 15.97 16.28 15.72 16.11 10,986,600 +0.17(+1.04%)
Apr 30, 2003 15.85 16.22 15.76 15.94 12,835,700 -0.01(-0.03%)
Apr 29, 2003 15.70 16.10 15.53 15.95 13,353,200 +0.42(+2.67%)
Apr 28, 2003 15.51 15.72 15.33 15.53 15,186,200 -0.03(-0.19%)
Apr 25, 2003 16.15 16.18 15.37 15.56 20,158,900 -0.76(-4.63%)
Apr 24, 2003 16.70 16.95 16.17 16.32 25,707,600 -0.17(-1.06%)
Apr 23, 2003 16.86 16.90 16.41 16.49 20,149,600 -0.12(-0.69%)
Apr 22, 2003 16.27 16.64 16.24 16.61 16,392,500 +0.16(+1.00%)
Apr 21, 2003 16.51 16.80 16.30 16.44 12,868,100 -0.03(-0.18%)
Apr 17, 2003 16.02 16.59 15.92 16.47 15,745,700 +0.11(+0.67%)
Apr 16, 2003 16.74 16.84 16.31 16.36 11,922,000 -0.18(-1.09%)
Apr 15, 2003 16.38 16.75 16.33 16.54 11,333,200 +0.01(+0.06%)
Apr 14, 2003 15.91 16.65 15.82 16.53 13,891,700 +0.59(+3.70%)
Apr 11, 2003 16.42 16.46 15.69 15.94 9,180,400 -0.22(-1.33%)
Apr 10, 2003 16.03 16.32 15.90 16.16 11,047,600 +0.04(+0.28%)
Apr 09, 2003 16.25 16.38 15.56 16.11 24,323,900 -0.09(-0.56%)
Apr 08, 2003 16.67 16.98 16.09 16.20 23,945,800 -0.89(-5.24%)
Apr 07, 2003 17.91 18.12 17.07 17.09 13,924,600 -0.05(-0.29%)
Apr 04, 2003 17.39 17.42 16.99 17.14 12,510,900 -0.02(-0.09%)
Apr 03, 2003 17.27 17.66 17.00 17.16 19,513,400 +0.07(+0.41%)
Apr 02, 2003 18.15 18.18 16.91 17.09 31,199,400 -0.89(-4.92%)
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.