Qualcomm, Inc. (NQ: QCOM )

118.38 -1.16 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 25.81 26.39 25.81 26.26 18,713,150 +0.51(+2.00%)
Jun 29, 2004 24.70 25.87 24.62 25.75 24,131,658 +1.04(+4.19%)
Jun 28, 2004 24.88 25.08 24.62 24.71 11,871,865 -0.15(-0.59%)
Jun 25, 2004 24.74 25.21 24.52 24.86 11,542,569 +0.14(+0.58%)
Jun 24, 2004 24.39 25.07 24.21 24.72 17,005,122 +0.28(+1.15%)
Jun 23, 2004 24.40 24.48 24.09 24.43 11,884,925 -0.02(-0.07%)
Jun 22, 2004 23.70 24.57 23.67 24.45 18,374,824 +0.89(+3.76%)
Jun 21, 2004 23.93 24.14 23.29 23.57 15,416,445 -0.36(-1.50%)
Jun 18, 2004 24.52 24.53 23.79 23.93 19,371,324 -0.63(-2.58%)
Jun 17, 2004 24.71 24.72 24.42 24.56 8,164,581 -0.18(-0.73%)
Jun 16, 2004 24.88 24.98 24.74 24.74 8,525,417 -0.23(-0.94%)
Jun 15, 2004 24.90 25.13 24.75 24.97 11,928,414 +0.24(+0.99%)
Jun 14, 2004 24.87 25.08 24.65 24.73 14,579,729 -0.41(-1.63%)
Jun 10, 2004 24.81 25.14 24.69 25.14 9,323,785 +0.50(+2.04%)
Jun 09, 2004 24.86 24.99 24.57 24.64 7,453,331 -0.32(-1.28%)
Jun 08, 2004 24.59 25.02 24.49 24.96 10,984,851 +0.24(+0.98%)
Jun 07, 2004 24.25 24.74 24.13 24.72 11,140,190 +0.50(+2.08%)
Jun 04, 2004 24.62 24.80 24.20 24.21 13,136,248 -0.13(-0.53%)
Jun 03, 2004 24.29 24.65 24.22 24.34 9,312,114 -0.12(-0.50%)
Jun 02, 2004 24.53 24.58 24.18 24.46 10,784,495 -0.03(-0.10%)
Jun 01, 2004 23.91 24.51 23.91 24.49 11,276,771 +0.35(+1.46%)
May 28, 2004 24.05 24.20 23.87 24.14 6,820,861 +0.10(+0.40%)
May 27, 2004 24.11 24.20 23.85 24.04 11,572,720 +0.08(+0.35%)
May 26, 2004 24.01 24.09 23.81 23.96 10,276,518 -0.12(-0.49%)
May 25, 2004 23.59 24.15 23.44 24.07 16,211,617 +0.49(+2.06%)
May 24, 2004 23.60 23.84 23.52 23.59 11,447,949 +0.05(+0.23%)
May 21, 2004 23.30 23.53 23.20 23.53 10,621,792 +0.43(+1.87%)
May 20, 2004 22.96 23.32 22.93 23.10 10,026,282 +0.23(+1.01%)
May 19, 2004 23.27 23.52 22.83 22.87 15,759,496 -0.17(-0.72%)
May 18, 2004 22.74 23.11 22.69 23.04 9,454,669 +0.53(+2.33%)
May 17, 2004 22.37 22.73 22.24 22.51 12,173,232 -0.39(-1.71%)
May 14, 2004 23.25 23.46 22.87 22.91 11,350,827 -0.30(-1.27%)
May 13, 2004 22.78 23.23 22.78 23.20 13,413,440 +0.21(+0.89%)
May 12, 2004 23.22 23.30 22.43 23.00 24,255,456 -0.30(-1.27%)
May 11, 2004 23.00 23.46 22.98 23.29 13,476,937 +0.39(+1.71%)
May 10, 2004 22.47 23.01 22.40 22.90 15,971,662 +0.14(+0.60%)
May 07, 2004 22.88 23.20 22.74 22.76 11,470,874 -0.24(-1.03%)
May 06, 2004 23.16 23.26 22.75 23.00 10,177,730 -0.40(-1.69%)
May 05, 2004 23.17 23.55 22.99 23.39 9,891,229 +0.13(+0.56%)
May 04, 2004 22.92 23.70 22.85 23.26 12,984,522 +0.24(+1.05%)
May 03, 2004 22.51 23.09 22.43 23.02 11,240,923 +0.55(+2.43%)
Apr 30, 2004 23.12 23.24 22.34 22.48 16,079,065 -0.70(-3.03%)
Apr 29, 2004 23.34 23.83 22.77 23.18 13,092,620 -0.25(-1.08%)
Apr 28, 2004 23.73 23.77 23.14 23.43 12,528,788 -0.25(-1.06%)
Apr 27, 2004 23.91 24.05 23.60 23.68 10,892,454 -0.12(-0.51%)
Apr 26, 2004 23.91 24.14 23.70 23.80 8,274,763 -0.30(-1.24%)
Apr 23, 2004 24.47 24.50 23.94 24.10 13,248,792 -0.32(-1.33%)
Apr 22, 2004 24.25 24.83 23.88 24.43 19,196,952 +0.73(+3.10%)
Apr 21, 2004 23.71 23.97 23.43 23.69 17,521,156 +0.51(+2.19%)
Apr 20, 2004 23.99 24.04 23.15 23.19 10,842,156 -0.78(-3.24%)
Apr 19, 2004 23.25 23.98 23.25 23.96 9,667,252 +0.62(+2.67%)
Apr 16, 2004 23.88 23.90 23.30 23.34 12,603,678 -0.42(-1.79%)
Apr 15, 2004 24.37 24.37 23.59 23.77 10,312,088 -0.47(-1.93%)
Apr 14, 2004 23.92 24.38 23.86 24.23 8,169,027 +0.07(+0.28%)
Apr 13, 2004 24.60 24.60 24.02 24.16 8,626,151 -0.36(-1.48%)
Apr 12, 2004 24.27 24.60 24.21 24.53 7,156,687 +0.28(+1.16%)
Apr 08, 2004 24.82 24.97 24.01 24.25 13,179,181 -0.39(-1.56%)
Apr 07, 2004 24.64 24.84 24.44 24.63 9,448,139 +0.05(+0.21%)
Apr 06, 2004 24.33 24.74 24.28 24.58 12,122,657 -0.32(-1.27%)
Apr 05, 2004 24.36 24.90 24.34 24.90 10,999,162 +0.35(+1.41%)
Apr 02, 2004 24.40 24.59 23.87 24.55 13,441,367 +0.70(+2.93%)
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.