Qualcomm, Inc. (NQ: QCOM )

118.21 -1.57 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 25.65 26.22 25.65 26.10 18,832,468 +0.51(+2.00%)
Jun 29, 2004 24.54 25.71 24.47 25.58 24,285,524 +1.03(+4.19%)
Jun 28, 2004 24.72 24.92 24.46 24.55 11,947,561 -0.15(-0.59%)
Jun 25, 2004 24.58 25.05 24.37 24.70 11,616,166 +0.14(+0.58%)
Jun 24, 2004 24.24 24.91 24.05 24.56 17,113,548 +0.28(+1.15%)
Jun 23, 2004 24.24 24.32 23.94 24.28 11,960,705 -0.02(-0.07%)
Jun 22, 2004 23.55 24.42 23.52 24.30 18,491,984 +0.88(+3.76%)
Jun 21, 2004 23.78 23.99 23.15 23.42 15,514,742 -0.36(-1.50%)
Jun 18, 2004 24.37 24.38 23.64 23.78 19,494,838 -0.63(-2.58%)
Jun 17, 2004 24.55 24.57 24.26 24.40 8,216,640 -0.18(-0.73%)
Jun 16, 2004 24.73 24.82 24.58 24.58 8,579,776 -0.23(-0.94%)
Jun 15, 2004 24.74 24.97 24.59 24.82 12,004,471 +0.24(+0.99%)
Jun 14, 2004 24.71 24.92 24.49 24.57 14,672,691 -0.41(-1.63%)
Jun 10, 2004 24.65 24.98 24.54 24.98 9,383,234 +0.50(+2.04%)
Jun 09, 2004 24.71 24.83 24.42 24.48 7,500,854 -0.32(-1.28%)
Jun 08, 2004 24.44 24.87 24.34 24.80 11,054,892 +0.24(+0.98%)
Jun 07, 2004 24.10 24.58 23.98 24.56 11,211,221 +0.50(+2.08%)
Jun 04, 2004 24.46 24.64 24.05 24.06 13,220,006 -0.13(-0.53%)
Jun 03, 2004 24.14 24.50 24.07 24.19 9,371,489 -0.12(-0.50%)
Jun 02, 2004 24.37 24.43 24.02 24.31 10,853,258 -0.03(-0.10%)
Jun 01, 2004 23.76 24.35 23.76 24.33 11,348,673 +0.35(+1.46%)
May 28, 2004 23.90 24.05 23.72 23.98 6,864,352 +0.10(+0.40%)
May 27, 2004 23.96 24.04 23.70 23.89 11,646,509 +0.08(+0.35%)
May 26, 2004 23.86 23.94 23.66 23.80 10,342,043 -0.12(-0.49%)
May 25, 2004 23.44 23.99 23.29 23.92 16,314,984 +0.48(+2.06%)
May 24, 2004 23.45 23.69 23.37 23.44 11,520,942 +0.05(+0.23%)
May 21, 2004 23.15 23.39 23.06 23.39 10,689,518 +0.43(+1.87%)
May 20, 2004 22.81 23.17 22.79 22.96 10,090,210 +0.23(+1.01%)
May 19, 2004 23.12 23.37 22.69 22.73 15,859,980 -0.16(-0.72%)
May 18, 2004 22.60 22.96 22.55 22.89 9,514,953 +0.52(+2.33%)
May 17, 2004 22.23 22.58 22.10 22.37 12,250,850 -0.39(-1.71%)
May 14, 2004 23.10 23.31 22.72 22.76 11,423,202 -0.29(-1.27%)
May 13, 2004 22.64 23.08 22.64 23.05 13,498,965 +0.20(+0.89%)
May 12, 2004 23.07 23.16 22.29 22.85 24,410,112 -0.29(-1.27%)
May 11, 2004 22.85 23.31 22.84 23.14 13,562,867 +0.39(+1.71%)
May 10, 2004 22.33 22.87 22.26 22.75 16,073,499 +0.14(+0.60%)
May 07, 2004 22.73 23.05 22.60 22.62 11,544,014 -0.24(-1.03%)
May 06, 2004 23.02 23.11 22.61 22.85 10,242,624 -0.39(-1.69%)
May 05, 2004 23.02 23.40 22.84 23.25 9,954,297 +0.13(+0.56%)
May 04, 2004 22.78 23.55 22.71 23.12 13,067,313 +0.24(+1.05%)
May 03, 2004 22.37 22.94 22.29 22.88 11,312,597 +0.54(+2.43%)
Apr 30, 2004 22.97 23.09 22.19 22.33 16,181,587 -0.70(-3.03%)
Apr 29, 2004 23.19 23.68 22.62 23.03 13,176,100 -0.25(-1.08%)
Apr 28, 2004 23.58 23.62 22.99 23.28 12,608,673 -0.25(-1.06%)
Apr 27, 2004 23.75 23.90 23.45 23.53 10,961,905 -0.12(-0.51%)
Apr 26, 2004 23.76 23.98 23.55 23.65 8,327,524 -0.30(-1.24%)
Apr 23, 2004 24.31 24.35 23.79 23.95 13,333,268 -0.32(-1.33%)
Apr 22, 2004 24.10 24.67 23.73 24.27 19,319,354 +0.73(+3.10%)
Apr 21, 2004 23.56 23.82 23.28 23.54 17,632,874 +0.50(+2.19%)
Apr 20, 2004 23.84 23.88 23.00 23.04 10,911,287 -0.77(-3.24%)
Apr 19, 2004 23.11 23.83 23.11 23.81 9,728,892 +0.62(+2.67%)
Apr 16, 2004 23.73 23.75 23.16 23.19 12,684,041 -0.42(-1.79%)
Apr 15, 2004 24.21 24.21 23.44 23.61 10,377,839 -0.46(-1.93%)
Apr 14, 2004 23.77 24.23 23.70 24.08 8,221,114 +0.07(+0.28%)
Apr 13, 2004 24.44 24.44 23.87 24.01 8,681,152 -0.36(-1.48%)
Apr 12, 2004 24.12 24.44 24.06 24.37 7,202,319 +0.28(+1.16%)
Apr 08, 2004 24.66 24.81 23.86 24.09 13,263,213 -0.38(-1.56%)
Apr 07, 2004 24.49 24.69 24.29 24.48 9,508,381 +0.05(+0.21%)
Apr 06, 2004 24.17 24.58 24.13 24.43 12,199,953 -0.31(-1.27%)
Apr 05, 2004 24.20 24.74 24.18 24.74 11,069,294 +0.34(+1.41%)
Apr 02, 2004 24.24 24.43 23.71 24.40 13,527,071 +0.69(+2.93%)
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.