Qualcomm, Inc. (NQ: QCOM )

119.05 -2.70 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 23.27 23.95 23.27 23.70 14,915,574 +0.25(+1.08%)
Mar 30, 2004 23.33 23.53 23.23 23.45 10,270,590 -0.01(-0.05%)
Mar 29, 2004 22.62 23.56 22.47 23.46 22,218,150 +1.38(+6.23%)
Mar 26, 2004 22.31 22.37 22.08 22.08 10,142,367 -0.41(-1.84%)
Mar 25, 2004 22.48 22.56 22.12 22.50 14,698,979 +0.25(+1.14%)
Mar 24, 2004 22.03 22.38 21.92 22.25 12,131,017 +0.22(+1.01%)
Mar 23, 2004 22.41 22.51 21.88 22.02 15,790,485 -0.26(-1.16%)
Mar 22, 2004 22.64 22.86 21.99 22.28 19,339,068 -0.73(-3.19%)
Mar 19, 2004 23.14 23.34 23.01 23.01 11,456,061 -0.17(-0.73%)
Mar 18, 2004 23.14 23.31 22.72 23.18 14,722,190 +0.04(+0.17%)
Mar 17, 2004 23.15 23.26 22.96 23.14 11,275,962 +0.21(+0.92%)
Mar 16, 2004 22.48 23.01 22.48 22.93 14,495,807 +0.47(+2.09%)
Mar 15, 2004 22.37 22.84 22.28 22.46 16,111,393 -0.07(-0.32%)
Mar 12, 2004 22.26 22.63 22.18 22.53 11,820,177 +0.44(+2.01%)
Mar 11, 2004 22.38 22.68 22.04 22.09 15,711,482 -0.62(-2.71%)
Mar 10, 2004 22.80 22.90 22.62 22.71 14,232,369 -0.09(-0.39%)
Mar 09, 2004 22.63 22.87 22.50 22.80 12,213,656 +0.05(+0.20%)
Mar 08, 2004 22.80 23.07 22.67 22.75 15,590,949 -0.09(-0.41%)
Mar 05, 2004 22.41 23.05 22.37 22.84 20,374,784 +0.47(+2.09%)
Mar 04, 2004 22.02 22.46 22.02 22.37 8,246,983 +0.29(+1.31%)
Mar 03, 2004 22.17 22.36 21.97 22.08 12,485,204 -0.09(-0.40%)
Mar 02, 2004 22.53 22.57 22.17 22.17 10,489,143 -0.26(-1.18%)
Mar 01, 2004 22.67 22.88 22.35 22.44 13,491,974 -0.12(-0.54%)
Feb 27, 2004 22.85 22.89 22.35 22.56 13,103,668 -0.22(-0.96%)
Feb 26, 2004 22.17 22.80 22.14 22.78 13,929,639 +0.58(+2.61%)
Feb 25, 2004 21.82 22.28 21.77 22.20 12,291,820 +0.36(+1.64%)
Feb 24, 2004 22.17 22.23 21.68 21.84 17,526,884 -0.48(-2.16%)
Feb 23, 2004 22.51 22.76 21.93 22.32 38,905,640 +1.08(+5.10%)
Feb 20, 2004 21.01 21.38 20.77 21.24 12,095,640 +0.22(+1.04%)
Feb 19, 2004 21.29 21.43 21.01 21.02 11,326,440 -0.10(-0.46%)
Feb 18, 2004 21.12 21.27 20.81 21.12 9,618,007 -0.18(-0.82%)
Feb 17, 2004 20.77 21.45 20.73 21.29 11,059,226 +0.67(+3.22%)
Feb 13, 2004 20.92 21.19 20.48 20.63 9,240,049 -0.33(-1.59%)
Feb 12, 2004 21.11 21.34 20.94 20.96 7,220,637 -0.27(-1.28%)
Feb 11, 2004 20.75 21.28 20.64 21.23 10,697,908 +0.46(+2.22%)
Feb 10, 2004 20.40 20.83 20.39 20.77 7,352,076 +0.33(+1.63%)
Feb 09, 2004 20.56 20.67 20.38 20.44 7,003,202 -0.19(-0.92%)
Feb 06, 2004 20.54 20.68 20.30 20.63 10,312,399 +0.30(+1.46%)
Feb 05, 2004 20.21 20.44 19.89 20.33 9,380,717 +0.17(+0.83%)
Feb 04, 2004 20.45 20.52 20.06 20.16 9,856,276 -0.38(-1.83%)
Feb 03, 2004 20.52 20.78 20.35 20.54 8,046,887 -0.04(-0.21%)
Feb 02, 2004 20.87 21.04 20.44 20.58 11,608,056 -0.38(-1.79%)
Jan 30, 2004 20.53 21.05 20.49 20.96 11,944,065 +0.38(+1.86%)
Jan 29, 2004 20.33 20.63 20.04 20.58 15,393,091 +0.35(+1.73%)
Jan 28, 2004 20.51 20.84 20.16 20.22 12,606,576 -0.19(-0.95%)
Jan 27, 2004 20.92 21.09 20.35 20.42 9,764,269 -0.48(-2.31%)
Jan 26, 2004 20.18 20.93 20.17 20.90 9,483,352 +0.54(+2.67%)
Jan 23, 2004 20.55 20.78 20.10 20.36 10,456,982 -0.06(-0.32%)
Jan 22, 2004 20.72 20.85 20.32 20.42 15,567,178 -0.59(-2.82%)
Jan 21, 2004 20.78 21.18 20.39 21.01 15,719,312 -0.04(-0.19%)
Jan 20, 2004 21.33 21.36 20.84 21.05 12,836,175 -0.28(-1.32%)
Jan 16, 2004 21.32 21.45 21.07 21.34 15,268,783 -0.09(-0.42%)
Jan 15, 2004 21.03 21.72 20.95 21.43 14,075,618 -0.07(-0.32%)
Jan 14, 2004 21.37 21.58 21.24 21.49 10,412,117 +0.24(+1.13%)
Jan 13, 2004 21.53 21.69 21.03 21.25 13,829,436 -0.23(-1.08%)
Jan 12, 2004 21.05 21.57 20.93 21.49 12,734,838 +0.40(+1.90%)
Jan 09, 2004 20.82 21.45 20.82 21.09 16,682,778 +0.01(+0.03%)
Jan 08, 2004 20.48 21.25 20.37 21.08 26,591,990 +1.14(+5.72%)
Jan 07, 2004 19.31 20.11 19.28 19.94 14,192,129 +0.55(+2.82%)
Jan 06, 2004 19.48 19.60 19.22 19.39 11,305,466 -0.19(-0.95%)
Jan 05, 2004 19.13 19.63 19.10 19.58 11,121,450 +0.40(+2.11%)
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.