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 (%)
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%)
Sep 01, 2006 38.33 38.80 38.09 38.35 13,679,260 +0.68(+1.81%)
Aug 31, 2006 38.20 38.25 37.52 37.67 8,551,663 -0.24(-0.63%)
Aug 30, 2006 37.65 38.50 37.60 37.91 11,705,036 +0.32(+0.85%)
Aug 29, 2006 37.24 37.68 36.65 37.59 10,962,814 +0.41(+1.10%)
Aug 28, 2006 37.45 37.65 37.01 37.18 10,442,839 -0.20(-0.54%)
Aug 25, 2006 36.94 37.84 36.80 37.38 10,448,464 +0.11(+0.30%)
Aug 24, 2006 37.00 37.42 36.71 37.27 8,765,750 +0.62(+1.69%)
Aug 23, 2006 37.63 37.99 36.46 36.65 11,923,945 -0.86(-2.29%)
Aug 22, 2006 37.15 38.15 37.04 37.51 14,494,345 +0.41(+1.11%)
Aug 21, 2006 37.00 37.37 36.62 37.10 13,028,424 -0.22(-0.59%)
Aug 18, 2006 37.30 37.86 36.50 37.32 13,804,187 +0.12(+0.32%)
Aug 17, 2006 37.69 38.00 37.00 37.20 16,653,516 -0.63(-1.67%)
Aug 16, 2006 36.28 37.83 36.21 37.83 27,100,952 +2.38(+6.71%)
Aug 15, 2006 34.43 35.60 34.10 35.45 22,563,744 +1.86(+5.54%)
Aug 14, 2006 34.05 34.45 33.51 33.59 12,234,756 +0.28(+0.84%)
Aug 11, 2006 33.61 33.87 33.15 33.31 8,744,121 -0.59(-1.74%)
Aug 10, 2006 33.35 34.00 32.76 33.90 14,500,431 +0.37(+1.10%)
Aug 09, 2006 34.24 35.16 33.42 33.53 17,747,595 -0.33(-0.97%)
Aug 08, 2006 33.98 34.60 33.37 33.86 19,591,099 -0.74(-2.14%)
Aug 07, 2006 35.30 35.52 34.45 34.60 13,442,087 -0.71(-2.01%)
Aug 04, 2006 35.44 35.97 34.85 35.31 16,100,100 +0.45(+1.29%)
Aug 03, 2006 34.13 35.26 34.09 34.86 13,833,433 +0.49(+1.43%)
Aug 02, 2006 34.50 34.75 33.80 34.37 12,715,165 -0.11(-0.32%)
Aug 01, 2006 34.92 34.96 34.00 34.48 16,438,177 -0.78(-2.21%)
Jul 31, 2006 35.59 35.71 35.19 35.26 10,647,178 -0.53(-1.48%)
Jul 28, 2006 34.95 35.98 34.78 35.79 15,594,261 +1.27(+3.68%)
Jul 27, 2006 35.18 35.58 34.50 34.52 16,460,656 -0.46(-1.32%)
Jul 26, 2006 34.38 35.26 33.94 34.98 21,224,049 +0.70(+2.04%)
Jul 25, 2006 35.30 35.68 34.25 34.28 16,279,909 -1.10(-3.11%)
Jul 24, 2006 34.56 35.59 34.34 35.38 16,138,980 +0.94(+2.73%)
Jul 21, 2006 35.13 35.15 34.11 34.44 25,940,989 -1.41(-3.93%)
Jul 20, 2006 36.26 37.27 35.59 35.85 36,657,617 -0.88(-2.40%)
Jul 19, 2006 37.40 37.79 36.42 36.73 33,408,823 -0.67(-1.79%)
Jul 18, 2006 36.75 37.50 36.23 37.40 14,300,390 +0.84(+2.30%)
Jul 17, 2006 36.99 37.39 36.29 36.56 14,545,354 +0.19(+0.52%)
Jul 14, 2006 36.49 37.09 35.73 36.37 16,493,091 -0.19(-0.52%)
Jul 13, 2006 37.17 37.85 36.55 36.56 15,502,667 -0.99(-2.64%)
Jul 12, 2006 38.78 39.03 37.19 37.55 14,079,150 -1.32(-3.40%)
Jul 11, 2006 37.56 39.00 37.39 38.87 20,640,329 +1.07(+2.83%)
Jul 10, 2006 38.15 38.23 37.10 37.80 14,609,977 -0.20(-0.53%)
Jul 07, 2006 38.15 38.51 37.64 38.00 12,651,189 -0.47(-1.22%)
Jul 06, 2006 38.18 38.64 37.91 38.47 13,693,155 +0.30(+0.79%)
Jul 05, 2006 39.38 39.41 37.92 38.17 18,874,431 -1.29(-3.27%)
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.