Qualcomm, Inc. (NQ: QCOM )

118.47 -1.07 (-0.90%)
Streaming Delayed Price Updated: 2:57 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 29.32 29.45 28.72 28.84 17,710,688 -0.34(-1.16%)
Jun 29, 2006 28.77 29.35 28.03 29.18 27,844,082 +0.77(+2.71%)
Jun 28, 2006 28.05 28.45 27.76 28.41 19,055,166 +0.56(+2.02%)
Jun 27, 2006 28.72 29.06 27.74 27.85 23,077,372 -1.01(-3.49%)
Jun 26, 2006 28.79 29.26 28.57 28.85 23,235,892 +0.42(+1.49%)
Jun 23, 2006 28.94 29.02 27.90 28.43 73,525,360 -1.35(-4.54%)
Jun 22, 2006 31.57 31.60 29.67 29.78 48,748,264 -2.03(-6.38%)
Jun 21, 2006 31.70 32.39 31.53 31.81 21,964,474 +0.21(+0.66%)
Jun 20, 2006 31.40 31.96 31.02 31.60 18,718,216 +0.37(+1.20%)
Jun 19, 2006 31.90 31.95 30.98 31.23 20,194,148 -0.40(-1.27%)
Jun 16, 2006 32.14 32.39 30.96 31.63 38,290,712 -0.68(-2.09%)
Jun 15, 2006 31.42 32.39 31.27 32.31 27,047,306 +1.18(+3.79%)
Jun 14, 2006 30.38 31.16 30.17 31.13 28,300,710 +1.01(+3.37%)
Jun 13, 2006 30.74 30.89 29.92 30.11 52,052,004 +0.47(+1.58%)
Jun 12, 2006 31.14 31.31 29.54 29.65 32,604,232 -1.62(-5.18%)
Jun 09, 2006 32.39 32.69 30.98 31.26 24,687,910 -0.73(-2.27%)
Jun 08, 2006 32.25 32.47 30.40 31.99 38,871,284 -0.74(-2.26%)
Jun 07, 2006 33.37 33.63 32.63 32.73 17,036,376 -0.50(-1.49%)
Jun 06, 2006 32.88 33.45 32.75 33.23 18,772,364 +0.35(+1.07%)
Jun 05, 2006 33.59 33.81 32.86 32.88 15,667,246 -0.95(-2.81%)
Jun 02, 2006 34.19 34.38 33.44 33.83 16,317,892 -0.04(-0.11%)
Jun 01, 2006 32.53 33.86 32.24 33.86 22,202,662 +1.32(+4.07%)
May 31, 2006 32.19 32.72 32.00 32.54 18,805,554 +0.35(+1.10%)
May 30, 2006 32.83 33.04 32.18 32.19 20,711,572 -0.94(-2.85%)
May 26, 2006 33.27 33.42 32.82 33.13 12,725,168 -0.02(-0.07%)
May 25, 2006 33.11 33.39 32.68 33.15 18,344,962 +0.34(+1.03%)
May 24, 2006 32.47 33.02 31.74 32.81 32,344,248 +0.15(+0.46%)
May 23, 2006 33.75 33.95 32.66 32.66 22,790,354 -0.90(-2.68%)
May 22, 2006 33.43 33.96 33.18 33.56 20,081,092 -0.32(-0.93%)
May 19, 2006 33.17 34.33 33.11 33.88 31,729,180 +0.52(+1.55%)
May 18, 2006 34.01 34.33 33.31 33.36 21,324,878 -0.40(-1.17%)
May 17, 2006 33.34 34.41 33.28 33.75 31,145,348 -0.93(-2.68%)
May 16, 2006 35.09 35.63 34.54 34.68 19,674,396 -0.32(-0.90%)
May 15, 2006 34.95 35.13 34.09 35.00 25,818,448 -0.26(-0.73%)
May 12, 2006 35.51 35.72 34.94 35.26 20,880,092 -0.30(-0.83%)
May 11, 2006 37.09 37.24 35.14 35.55 28,587,064 -1.63(-4.37%)
May 10, 2006 37.76 37.91 37.01 37.18 14,665,825 -0.78(-2.05%)
May 09, 2006 37.98 38.14 37.86 37.96 10,608,220 +0.06(+0.15%)
May 08, 2006 37.68 37.97 37.51 37.90 12,400,574 +0.07(+0.19%)
May 05, 2006 37.94 38.15 37.65 37.83 13,709,823 +0.16(+0.42%)
May 04, 2006 37.44 38.15 37.39 37.67 21,911,556 +0.42(+1.14%)
May 03, 2006 37.60 37.60 36.74 37.25 24,977,856 +0.50(+1.35%)
May 02, 2006 36.49 36.96 36.27 36.75 12,358,705 +0.30(+0.81%)
May 01, 2006 37.04 37.22 36.19 36.45 15,473,547 -0.50(-1.34%)
Apr 28, 2006 37.57 37.60 36.94 36.95 11,374,309 -0.50(-1.33%)
Apr 27, 2006 36.54 37.76 36.54 37.45 17,194,686 +0.68(+1.86%)
Apr 26, 2006 37.11 37.33 36.59 36.76 12,466,728 -0.35(-0.93%)
Apr 25, 2006 37.75 37.75 36.89 37.11 14,176,259 -0.55(-1.47%)
Apr 24, 2006 36.76 37.78 36.75 37.66 20,115,450 +0.68(+1.83%)
Apr 21, 2006 37.22 37.50 36.64 36.99 20,595,698 -0.32(-0.87%)
Apr 20, 2006 37.65 37.71 36.85 37.31 18,721,770 -0.48(-1.26%)
Apr 19, 2006 37.78 37.84 37.32 37.79 18,755,110 +0.34(+0.90%)
Apr 18, 2006 36.98 37.78 36.94 37.45 16,818,636 +0.73(+1.98%)
Apr 17, 2006 37.01 37.38 36.44 36.72 13,096,316 -0.33(-0.89%)
Apr 13, 2006 36.66 37.31 36.66 37.05 10,927,912 +0.37(+1.00%)
Apr 12, 2006 36.99 37.21 36.68 36.68 10,037,671 -0.30(-0.82%)
Apr 11, 2006 37.16 37.45 36.64 36.99 15,329,681 -0.14(-0.37%)
Apr 10, 2006 37.27 37.48 36.71 37.12 10,121,184 -0.27(-0.73%)
Apr 07, 2006 37.36 37.77 37.23 37.40 19,635,406 +0.14(+0.39%)
Apr 06, 2006 37.25 37.42 36.82 37.25 13,868,959 +0.06(+0.17%)
Apr 05, 2006 37.20 37.28 36.84 37.19 13,613,737 -0.10(-0.27%)
Apr 04, 2006 37.35 37.40 36.73 37.29 19,450,016 +0.45(+1.23%)
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.