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, 2003 12.86 13.09 12.78 12.85 9,058,132 -0.03(-0.19%)
Jun 27, 2003 13.00 13.17 12.73 12.88 12,032,297 -0.15(-1.15%)
Jun 26, 2003 12.70 13.05 12.60 13.03 12,300,629 +0.40(+3.14%)
Jun 25, 2003 12.80 12.86 12.59 12.63 14,214,751 -0.18(-1.37%)
Jun 24, 2003 12.86 13.05 12.65 12.80 13,068,711 -0.07(-0.53%)
Jun 23, 2003 12.87 13.02 12.70 12.87 12,617,902 -0.16(-1.24%)
Jun 20, 2003 13.25 13.28 12.68 13.03 17,490,528 -0.17(-1.27%)
Jun 19, 2003 12.92 13.65 12.86 13.20 43,025,148 +0.44(+3.45%)
Jun 18, 2003 11.93 12.87 11.90 12.76 27,710,080 +0.69(+5.69%)
Jun 17, 2003 12.14 12.16 11.88 12.08 14,075,481 +0.03(+0.26%)
Jun 16, 2003 11.79 12.15 11.75 12.04 13,638,375 +0.25(+2.09%)
Jun 13, 2003 11.98 12.13 11.69 11.80 11,426,278 -0.21(-1.79%)
Jun 12, 2003 11.94 12.04 11.80 12.01 12,952,513 -0.01(-0.09%)
Jun 11, 2003 11.85 12.09 11.64 12.02 19,164,002 -0.00(-0.03%)
Jun 10, 2003 11.95 12.11 11.81 12.03 13,815,119 +0.15(+1.30%)
Jun 09, 2003 11.79 12.31 11.73 11.87 20,143,506 -0.13(-1.04%)
Jun 06, 2003 12.66 12.74 11.98 12.00 26,562,642 -0.48(-3.87%)
Jun 05, 2003 12.25 12.62 12.23 12.48 16,595,062 +0.07(+0.58%)
Jun 04, 2003 12.39 12.50 12.20 12.41 18,673,622 +0.01(+0.06%)
Jun 03, 2003 11.85 12.50 11.77 12.40 33,773,072 +0.48(+3.99%)
Jun 02, 2003 12.12 12.15 11.77 11.93 22,965,258 -0.07(-0.60%)
May 30, 2003 11.67 12.09 11.66 12.00 24,815,618 +0.38(+3.23%)
May 29, 2003 11.33 11.82 11.22 11.62 26,692,824 +0.40(+3.54%)
May 28, 2003 11.30 11.45 11.17 11.22 12,412,633 -0.14(-1.20%)
May 27, 2003 10.90 11.37 10.88 11.36 14,273,619 +0.31(+2.82%)
May 23, 2003 11.01 11.12 10.93 11.05 14,543,769 -0.16(-1.44%)
May 22, 2003 11.30 11.44 11.09 11.21 19,121,494 -0.01(-0.11%)
May 21, 2003 10.98 11.35 10.97 11.22 16,963,232 +0.15(+1.37%)
May 20, 2003 10.85 11.17 10.83 11.07 21,647,928 +0.25(+2.28%)
May 19, 2003 11.12 11.19 10.82 10.82 25,480,784 -0.01(-0.10%)
May 16, 2003 10.72 11.10 10.71 10.83 23,499,686 +0.03(+0.23%)
May 15, 2003 10.70 10.90 10.58 10.81 33,143,560 -0.22(-1.98%)
May 14, 2003 11.23 11.28 10.93 11.03 15,747,837 -0.19(-1.69%)
May 13, 2003 11.04 11.27 11.01 11.22 19,929,008 +0.09(+0.80%)
May 12, 2003 10.95 11.16 10.90 11.13 20,380,516 +0.00(+0.03%)
May 09, 2003 11.05 11.17 10.91 11.12 21,530,028 +0.26(+2.37%)
May 08, 2003 11.19 11.24 10.77 10.87 34,878,000 -0.55(-4.85%)
May 07, 2003 11.72 11.80 11.30 11.42 21,776,152 -0.32(-2.71%)
May 06, 2003 11.44 11.79 11.39 11.74 16,509,766 +0.13(+1.08%)
May 05, 2003 11.46 11.79 11.39 11.61 15,345,129 +0.13(+1.15%)
May 02, 2003 11.51 11.53 11.24 11.48 17,758,160 -0.04(-0.31%)
May 01, 2003 11.42 11.64 11.25 11.52 15,362,468 +0.12(+1.04%)
Apr 30, 2003 11.34 11.60 11.27 11.40 17,948,048 -0.00(-0.03%)
Apr 29, 2003 11.22 11.51 11.10 11.40 18,671,664 +0.30(+2.67%)
Apr 28, 2003 11.09 11.25 10.96 11.11 21,234,732 -0.02(-0.19%)
Apr 25, 2003 11.55 11.57 10.99 11.13 28,188,016 -0.54(-4.63%)
Apr 24, 2003 11.94 12.12 11.56 11.67 35,946,716 -0.13(-1.06%)
Apr 23, 2003 12.05 12.09 11.74 11.79 28,175,012 -0.08(-0.69%)
Apr 22, 2003 11.64 11.90 11.61 11.88 22,921,492 +0.12(+1.00%)
Apr 21, 2003 11.81 12.02 11.66 11.76 17,993,354 -0.02(-0.18%)
Apr 17, 2003 11.46 11.86 11.39 11.78 22,017,076 +0.08(+0.67%)
Apr 16, 2003 11.97 12.05 11.66 11.70 16,670,430 -0.13(-1.09%)
Apr 15, 2003 11.71 11.98 11.68 11.83 15,847,116 +0.01(+0.06%)
Apr 14, 2003 11.38 11.91 11.32 11.82 19,424,644 +0.42(+3.70%)
Apr 11, 2003 11.75 11.78 11.22 11.40 12,836,874 -0.15(-1.33%)
Apr 10, 2003 11.46 11.67 11.37 11.55 15,447,764 +0.03(+0.28%)
Apr 09, 2003 11.62 11.71 11.13 11.52 34,011,900 -0.06(-0.56%)
Apr 08, 2003 11.92 12.14 11.51 11.59 33,483,206 -0.64(-5.23%)
Apr 07, 2003 12.80 12.96 12.20 12.23 19,470,648 -0.04(-0.29%)
Apr 04, 2003 12.43 12.46 12.15 12.26 17,493,884 -0.01(-0.09%)
Apr 03, 2003 12.35 12.63 12.16 12.27 27,285,420 +0.05(+0.41%)
Apr 02, 2003 12.98 13.01 12.09 12.22 43,625,852 -0.63(-4.92%)
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.