Qualcomm, Inc. (NQ: QCOM )

133.60 USD -4.80 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 48.35 48.40 46.99 47.16 14,225,119 -1.19(-2.46%)
Feb 27, 2006 47.13 48.49 46.97 48.35 11,439,256 +1.16(+2.46%)
Feb 24, 2006 47.09 47.28 46.58 47.19 7,123,297 +0.26(+0.55%)
Feb 23, 2006 47.47 47.67 46.85 46.93 8,423,466 -0.85(-1.78%)
Feb 22, 2006 47.00 48.48 46.85 47.78 11,532,433 +0.84(+1.79%)
Feb 21, 2006 48.08 48.19 46.71 46.94 11,795,242 -1.37(-2.84%)
Feb 17, 2006 47.89 48.88 47.68 48.31 14,800,845 +0.21(+0.44%)
Feb 16, 2006 47.49 48.11 47.00 48.10 14,247,900 +0.76(+1.61%)
Feb 15, 2006 47.27 47.96 46.75 47.34 12,614,227 -0.26(-0.55%)
Feb 14, 2006 46.36 47.96 46.09 47.60 16,978,838 +1.65(+3.59%)
Feb 13, 2006 46.30 46.52 45.48 45.95 9,316,237 -0.71(-1.52%)
Feb 10, 2006 46.40 46.80 45.74 46.66 8,898,836 +0.50(+1.08%)
Feb 09, 2006 47.05 47.32 46.06 46.16 9,714,026 -0.81(-1.72%)
Feb 08, 2006 45.85 47.13 45.81 46.97 11,594,561 +1.24(+2.71%)
Feb 07, 2006 45.85 46.12 45.08 45.73 11,867,122 -0.20(-0.44%)
Feb 06, 2006 45.82 46.34 45.51 45.93 8,961,774 -0.15(-0.33%)
Feb 03, 2006 46.55 46.80 45.75 46.08 11,569,615 -0.80(-1.71%)
Feb 02, 2006 47.59 47.91 46.87 46.88 9,859,487 -1.05(-2.19%)
Feb 01, 2006 47.47 48.30 47.13 47.93 12,480,983 -0.03(-0.06%)
Jan 31, 2006 48.37 48.86 47.54 47.96 12,810,514 -0.61(-1.26%)
Jan 30, 2006 48.09 48.80 47.91 48.57 12,418,675 +0.55(+1.15%)
Jan 27, 2006 47.56 48.17 47.10 48.02 14,466,289 +0.52(+1.09%)
Jan 26, 2006 46.74 48.09 46.50 47.50 19,733,609 -0.08(-0.17%)
Jan 25, 2006 48.07 48.60 47.11 47.58 17,309,353 -0.49(-1.02%)
Jan 24, 2006 47.25 48.30 46.96 48.07 13,907,044 +1.15(+2.45%)
Jan 23, 2006 46.75 47.19 46.50 46.92 10,815,941 -0.04(-0.09%)
Jan 20, 2006 48.47 48.68 46.53 46.96 21,029,930 -1.71(-3.51%)
Jan 19, 2006 48.22 48.72 47.61 48.67 14,107,588 +0.92(+1.93%)
Jan 18, 2006 47.42 48.48 47.40 47.75 13,203,917 -0.37(-0.77%)
Jan 17, 2006 47.42 48.33 47.31 48.12 13,169,017 -0.52(-1.07%)
Jan 13, 2006 48.92 49.00 48.06 48.64 11,708,674 -0.36(-0.73%)
Jan 12, 2006 48.60 49.30 48.27 49.00 16,641,600 +0.20(+0.41%)
Jan 11, 2006 47.55 49.45 47.30 48.80 20,006,256 +1.42(+3.00%)
Jan 10, 2006 47.16 48.00 47.09 47.38 12,886,221 -0.19(-0.40%)
Jan 09, 2006 46.94 47.70 46.91 47.57 14,562,925 +0.21(+0.44%)
Jan 06, 2006 45.55 47.39 45.36 47.36 26,689,918 +2.15(+4.76%)
Jan 05, 2006 45.23 45.68 45.00 45.21 10,866,567 -0.22(-0.48%)
Jan 04, 2006 44.00 45.49 43.93 45.43 16,830,289 +1.43(+3.25%)
Jan 03, 2006 43.25 44.35 42.91 44.00 15,828,383 +0.92(+2.14%)
Dec 30, 2005 43.23 43.50 42.98 43.08 8,620,309 -0.46(-1.06%)
Dec 29, 2005 43.65 44.12 43.42 43.54 7,923,891 -0.11(-0.25%)
Dec 28, 2005 43.72 44.10 43.53 43.65 7,204,700 +0.01(+0.02%)
Dec 27, 2005 44.27 44.68 43.41 43.64 8,684,300 -0.75(-1.69%)
Dec 23, 2005 44.77 44.85 44.25 44.39 5,371,165 +0.00(+0.00%)
Dec 22, 2005 44.24 44.55 43.59 44.39 9,768,175 +0.40(+0.91%)
Dec 21, 2005 44.21 44.85 43.75 43.99 11,116,931 -0.10(-0.23%)
Dec 20, 2005 43.75 44.80 43.69 44.09 15,947,896 +0.40(+0.92%)
Dec 19, 2005 45.42 45.51 43.65 43.69 14,549,774 -1.26(-2.80%)
Dec 16, 2005 45.63 46.15 44.89 44.95 26,653,614 -0.79(-1.73%)
Dec 15, 2005 46.23 46.58 45.45 45.74 11,021,355 -0.49(-1.06%)
Dec 14, 2005 45.75 46.60 45.64 46.23 15,107,437 +0.39(+0.85%)
Dec 13, 2005 45.19 46.24 45.18 45.84 14,895,834 +0.64(+1.42%)
Dec 12, 2005 44.45 45.30 44.43 45.20 9,313,443 +0.75(+1.69%)
Dec 09, 2005 44.52 44.80 44.07 44.45 10,016,992 +0.24(+0.54%)
Dec 08, 2005 45.61 45.86 43.95 44.21 21,430,360 -0.79(-1.76%)
Dec 07, 2005 44.64 45.15 44.55 45.00 8,809,007 +0.26(+0.58%)
Dec 06, 2005 44.71 45.32 44.46 44.74 11,042,906 +0.25(+0.56%)
Dec 05, 2005 45.01 45.32 44.34 44.49 11,896,056 -0.71(-1.57%)
Dec 02, 2005 45.30 45.60 44.72 45.20 11,472,512 -0.40(-0.88%)
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.