Qualcomm, Inc. (NQ: QCOM )

133.01 USD +1.26 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 36.53 36.82 35.82 36.59 18,364,600 -0.06(-0.16%)
Nov 29, 2006 36.05 36.78 35.97 36.65 14,628,606 +0.80(+2.23%)
Nov 28, 2006 36.38 36.70 35.70 35.85 21,742,375 -0.60(-1.65%)
Nov 27, 2006 37.33 37.50 36.35 36.45 15,634,256 -1.13(-3.01%)
Nov 24, 2006 37.08 37.87 37.00 37.58 7,463,971 +0.23(+0.62%)
Nov 22, 2006 37.53 37.65 36.82 37.35 10,503,833 -0.26(-0.69%)
Nov 21, 2006 37.21 37.72 36.96 37.61 11,978,563 +0.46(+1.24%)
Nov 20, 2006 37.31 37.45 36.82 37.15 13,358,018 -0.48(-1.28%)
Nov 17, 2006 37.60 37.79 37.41 37.63 13,663,349 -0.17(-0.45%)
Nov 16, 2006 38.05 38.40 37.56 37.80 17,215,170 +0.10(+0.27%)
Nov 15, 2006 37.53 38.03 37.26 37.70 19,225,336 +0.14(+0.37%)
Nov 14, 2006 36.31 37.74 36.05 37.56 24,482,434 +1.36(+3.76%)
Nov 13, 2006 35.90 36.64 35.51 36.20 21,433,662 +0.96(+2.72%)
Nov 10, 2006 34.89 35.25 34.35 35.24 20,316,840 +0.41(+1.18%)
Nov 09, 2006 36.07 36.20 34.68 34.83 31,777,305 -1.45(-4.00%)
Nov 08, 2006 36.17 36.60 35.95 36.28 15,973,011 -0.11(-0.30%)
Nov 07, 2006 36.10 37.05 36.01 36.39 17,794,052 +0.25(+0.69%)
Nov 06, 2006 36.45 36.69 35.96 36.14 18,816,321 -0.33(-0.90%)
Nov 03, 2006 36.29 37.62 35.91 36.47 33,224,586 +0.11(+0.30%)
Nov 02, 2006 35.75 36.40 35.41 36.36 21,310,294 +0.63(+1.76%)
Nov 01, 2006 36.80 36.90 35.61 35.73 18,775,640 -0.66(-1.81%)
Oct 31, 2006 36.97 37.20 36.06 36.39 14,924,034 -0.35(-0.95%)
Oct 30, 2006 36.60 36.93 36.40 36.74 15,543,573 -0.40(-1.08%)
Oct 27, 2006 37.92 38.00 36.92 37.14 13,134,908 -0.85(-2.24%)
Oct 26, 2006 37.77 38.05 37.04 37.99 15,016,385 +0.48(+1.28%)
Oct 25, 2006 36.68 37.74 36.65 37.51 15,486,455 +0.80(+2.18%)
Oct 24, 2006 37.65 37.95 36.57 36.71 20,197,587 -1.37(-3.60%)
Oct 23, 2006 37.88 38.64 37.51 38.08 13,494,915 +0.16(+0.42%)
Oct 20, 2006 38.26 38.42 37.20 37.92 16,515,908 -0.26(-0.68%)
Oct 19, 2006 37.31 38.26 37.04 38.18 21,953,487 +0.06(+0.16%)
Oct 18, 2006 39.17 39.22 37.90 38.12 17,854,228 -0.82(-2.11%)
Oct 17, 2006 39.47 39.60 38.58 38.94 15,012,179 -0.88(-2.21%)
Oct 16, 2006 39.70 40.00 39.56 39.82 14,316,963 -0.02(-0.05%)
Oct 13, 2006 39.14 39.84 38.75 39.84 22,418,199 +0.90(+2.31%)
Oct 12, 2006 37.94 39.01 37.91 38.94 16,650,242 +1.18(+3.13%)
Oct 11, 2006 36.95 37.99 36.87 37.76 16,964,279 +0.69(+1.86%)
Oct 10, 2006 36.42 37.89 35.00 37.07 33,429,061 +0.83(+2.29%)
Oct 09, 2006 36.27 36.52 36.00 36.24 7,990,547 -0.13(-0.36%)
Oct 06, 2006 35.98 36.67 35.78 36.37 12,749,000 +0.11(+0.30%)
Oct 05, 2006 35.86 36.31 35.44 36.26 14,728,566 +0.44(+1.23%)
Oct 04, 2006 35.40 35.82 34.88 35.82 19,102,615 +0.42(+1.19%)
Oct 03, 2006 34.73 35.80 34.62 35.40 19,381,933 +0.74(+2.14%)
Oct 02, 2006 36.11 36.49 34.10 34.66 33,296,479 -1.69(-4.65%)
Sep 29, 2006 37.21 37.28 36.17 36.35 16,865,732 -0.67(-1.81%)
Sep 28, 2006 38.16 38.23 36.75 37.02 23,556,993 -1.11(-2.91%)
Sep 27, 2006 38.49 38.79 37.80 38.13 18,440,426 -0.30(-0.78%)
Sep 26, 2006 38.69 39.30 38.22 38.43 15,866,647 -0.24(-0.62%)
Sep 25, 2006 38.20 38.98 37.51 38.67 15,412,913 +0.81(+2.14%)
Sep 22, 2006 38.50 38.51 37.59 37.86 12,618,741 -0.62(-1.61%)
Sep 21, 2006 38.24 39.22 38.21 38.48 23,148,500 +0.37(+0.97%)
Sep 20, 2006 37.00 38.20 36.83 38.11 20,166,485 +1.01(+2.72%)
Sep 19, 2006 36.90 37.30 36.70 37.10 13,963,201 +0.50(+1.37%)
Sep 18, 2006 36.91 37.64 36.50 36.60 19,695,687 -0.21(-0.57%)
Sep 15, 2006 37.60 37.81 36.80 36.81 27,510,736 -0.39(-1.05%)
Sep 14, 2006 37.12 37.61 37.01 37.20 15,213,942 -0.10(-0.27%)
Sep 13, 2006 37.83 37.94 37.27 37.30 16,226,083 -0.35(-0.93%)
Sep 12, 2006 37.40 38.09 37.33 37.65 21,911,207 +0.84(+2.28%)
Sep 11, 2006 36.14 37.12 35.99 36.81 13,755,397 +0.27(+0.74%)
Sep 08, 2006 37.10 37.23 36.29 36.54 16,883,394 -0.43(-1.16%)
Sep 07, 2006 37.84 38.00 36.90 36.97 18,276,100 -1.07(-2.81%)
Sep 06, 2006 39.10 39.49 37.80 38.04 19,418,011 -1.15(-2.93%)
Sep 05, 2006 38.36 39.33 37.53 39.19 16,198,847 +0.84(+2.19%)
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.