Qualcomm, Inc. (NQ: QCOM )

149.80 USD -1.19 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 40.74 40.92 39.91 40.07 12,746,709 -0.47(-1.16%)
Jun 29, 2006 39.98 40.78 38.94 40.54 20,039,900 +1.07(+2.71%)
Jun 28, 2006 38.97 39.53 38.57 39.47 13,714,354 +0.78(+2.02%)
Jun 27, 2006 39.90 40.38 38.54 38.69 16,609,211 -1.40(-3.49%)
Jun 26, 2006 40.00 40.66 39.70 40.09 16,723,300 +0.59(+1.49%)
Jun 23, 2006 40.21 40.32 38.77 39.50 52,917,555 -1.88(-4.54%)
Jun 22, 2006 43.87 43.90 41.22 41.38 35,085,025 -2.82(-6.38%)
Jun 21, 2006 44.04 45.00 43.81 44.20 15,808,238 +0.29(+0.66%)
Jun 20, 2006 43.62 44.40 43.10 43.91 13,471,846 +0.52(+1.20%)
Jun 19, 2006 44.32 44.39 43.04 43.39 14,534,101 -0.56(-1.27%)
Jun 16, 2006 44.66 45.00 43.02 43.95 27,558,533 -0.94(-2.09%)
Jun 15, 2006 43.65 45.00 43.45 44.89 19,466,446 +1.64(+3.79%)
Jun 14, 2006 42.21 43.30 41.92 43.25 20,368,543 +1.41(+3.37%)
Jun 13, 2006 42.71 42.92 41.57 41.84 37,462,788 +0.65(+1.58%)
Jun 12, 2006 43.27 43.50 41.05 41.19 23,465,868 -2.25(-5.18%)
Jun 09, 2006 45.00 45.42 43.04 43.44 17,768,345 -1.01(-2.27%)
Jun 08, 2006 44.81 45.11 42.24 44.45 27,976,380 -1.03(-2.26%)
Jun 07, 2006 46.36 46.73 45.34 45.48 12,261,394 -0.69(-1.49%)
Jun 06, 2006 45.68 46.47 45.51 46.17 13,510,817 +0.49(+1.07%)
Jun 05, 2006 46.67 46.97 45.66 45.68 11,276,006 -1.32(-2.81%)
Jun 02, 2006 47.51 47.77 46.46 47.00 11,744,288 -0.05(-0.11%)
Jun 01, 2006 45.20 47.05 44.79 47.05 15,979,666 +1.84(+4.07%)
May 31, 2006 44.73 45.46 44.46 45.21 13,534,705 +0.49(+1.10%)
May 30, 2006 45.61 45.90 44.72 44.72 14,906,501 -1.31(-2.85%)
May 26, 2006 46.23 46.43 45.60 46.03 9,158,538 -0.03(-0.07%)
May 25, 2006 46.00 46.40 45.40 46.06 13,203,208 +0.47(+1.03%)
May 24, 2006 45.12 45.88 44.10 45.59 23,278,752 +0.21(+0.46%)
May 23, 2006 46.89 47.17 45.38 45.38 16,402,639 -1.25(-2.68%)
May 22, 2006 46.45 47.18 46.10 46.63 14,452,732 -0.44(-0.93%)
May 19, 2006 46.09 47.70 46.00 47.07 22,836,077 +0.72(+1.55%)
May 18, 2006 47.25 47.70 46.28 46.35 15,347,908 -0.55(-1.17%)
May 17, 2006 46.33 47.81 46.24 46.90 22,415,882 -1.29(-2.68%)
May 16, 2006 48.75 49.50 47.99 48.19 14,160,026 -0.44(-0.90%)
May 15, 2006 48.56 48.81 47.36 48.63 18,582,014 -0.36(-0.73%)
May 12, 2006 49.34 49.63 48.55 48.99 15,027,787 -0.41(-0.83%)
May 11, 2006 51.53 51.74 48.82 49.40 20,574,638 -2.26(-4.37%)
May 10, 2006 52.47 52.68 51.42 51.66 10,555,265 -1.08(-2.05%)
May 09, 2006 52.78 52.99 52.60 52.74 7,634,932 +0.08(+0.15%)
May 08, 2006 52.36 52.75 52.12 52.66 8,924,922 +0.10(+0.19%)
May 05, 2006 52.71 53.00 52.31 52.56 9,867,213 +0.22(+0.42%)
May 04, 2006 52.02 53.01 51.95 52.34 15,770,151 +0.59(+1.14%)
May 03, 2006 52.24 52.24 51.05 51.75 17,977,024 +0.69(+1.35%)
May 02, 2006 50.70 51.36 50.39 51.06 8,894,788 +0.41(+0.81%)
May 01, 2006 51.46 51.71 50.28 50.65 11,136,597 -0.69(-1.34%)
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%)
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.