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 (%)
Apr 28, 2006 52.21 52.24 51.32 51.34 8,186,300 -0.69(-1.33%)
Apr 27, 2006 50.77 52.46 50.77 52.03 12,375,333 +0.95(+1.86%)
Apr 26, 2006 51.56 51.87 50.84 51.08 8,972,534 -0.48(-0.93%)
Apr 25, 2006 52.45 52.45 51.25 51.56 10,202,915 -0.77(-1.47%)
Apr 24, 2006 51.07 52.49 51.06 52.33 14,477,460 +0.94(+1.83%)
Apr 21, 2006 51.72 52.10 50.91 51.39 14,823,104 -0.45(-0.87%)
Apr 20, 2006 52.31 52.40 51.20 51.84 13,474,404 -0.66(-1.26%)
Apr 19, 2006 52.49 52.58 51.85 52.50 13,498,399 +0.47(+0.90%)
Apr 18, 2006 51.38 52.49 51.32 52.03 12,104,683 +1.01(+1.98%)
Apr 17, 2006 51.42 51.93 50.63 51.02 9,425,660 -0.46(-0.89%)
Apr 13, 2006 50.93 51.84 50.93 51.48 7,865,020 +0.51(+1.00%)
Apr 12, 2006 51.39 51.70 50.97 50.97 7,224,297 -0.42(-0.82%)
Apr 11, 2006 51.63 52.03 50.91 51.39 11,033,054 -0.19(-0.37%)
Apr 10, 2006 51.78 52.07 51.00 51.58 7,284,403 -0.38(-0.73%)
Apr 07, 2006 51.91 52.48 51.73 51.96 14,131,964 +0.20(+0.39%)
Apr 06, 2006 51.75 51.99 51.16 51.76 9,981,746 +0.09(+0.17%)
Apr 05, 2006 51.69 51.80 51.18 51.67 9,798,058 -0.14(-0.27%)
Apr 04, 2006 51.90 51.96 51.03 51.81 13,998,536 +0.63(+1.23%)
Apr 03, 2006 51.14 51.72 51.03 51.18 13,742,406 +0.57(+1.13%)
Mar 31, 2006 51.16 51.41 50.43 50.61 12,081,960 -0.24(-0.47%)
Mar 30, 2006 50.88 51.75 50.75 50.85 13,536,949 +0.13(+0.26%)
Mar 29, 2006 49.62 51.10 49.52 50.72 15,649,781 +1.36(+2.76%)
Mar 28, 2006 49.58 50.53 49.17 49.36 12,904,725 -0.35(-0.70%)
Mar 27, 2006 49.48 50.14 49.44 49.71 8,258,476 +0.36(+0.73%)
Mar 24, 2006 49.69 50.20 48.89 49.35 10,106,529 -0.23(-0.46%)
Mar 23, 2006 49.68 49.90 49.15 49.58 10,006,800 -0.17(-0.34%)
Mar 22, 2006 49.41 50.19 49.32 49.75 11,616,700 +0.16(+0.32%)
Mar 21, 2006 49.76 51.00 49.51 49.59 17,391,856 -0.72(-1.43%)
Mar 20, 2006 50.55 50.96 50.20 50.31 9,716,717 -0.46(-0.91%)
Mar 17, 2006 49.94 50.98 49.92 50.77 20,416,422 +0.90(+1.80%)
Mar 16, 2006 50.31 51.18 49.87 49.87 23,760,615 +0.06(+0.12%)
Mar 15, 2006 49.41 49.84 49.10 49.81 12,740,013 +0.56(+1.14%)
Mar 14, 2006 48.10 49.37 48.00 49.25 12,899,113 +1.04(+2.16%)
Mar 13, 2006 48.65 48.83 47.95 48.21 10,254,149 +0.21(+0.44%)
Mar 10, 2006 47.98 48.65 47.50 48.00 11,782,935 -0.10(-0.21%)
Mar 09, 2006 49.56 49.94 48.03 48.10 17,084,176 -1.43(-2.89%)
Mar 08, 2006 47.96 49.88 47.70 49.53 27,269,140 +1.67(+3.49%)
Mar 07, 2006 48.40 48.42 47.44 47.86 23,360,495 +0.44(+0.93%)
Mar 06, 2006 47.55 48.36 47.10 47.42 10,589,254 -0.21(-0.44%)
Mar 03, 2006 47.46 48.74 47.27 47.63 11,380,363 -0.20(-0.42%)
Mar 02, 2006 47.35 48.76 47.24 47.83 12,840,045 -0.20(-0.42%)
Mar 01, 2006 47.23 48.29 46.79 48.03 10,745,911 +0.87(+1.84%)
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%)
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.