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 (%)
Jul 31, 2006 35.59 35.71 35.19 35.26 10,647,178 -0.53(-1.48%)
Jul 28, 2006 34.95 35.98 34.78 35.79 15,594,261 +1.27(+3.68%)
Jul 27, 2006 35.18 35.58 34.50 34.52 16,460,656 -0.46(-1.32%)
Jul 26, 2006 34.38 35.26 33.94 34.98 21,224,049 +0.70(+2.04%)
Jul 25, 2006 35.30 35.68 34.25 34.28 16,279,909 -1.10(-3.11%)
Jul 24, 2006 34.56 35.59 34.34 35.38 16,138,980 +0.94(+2.73%)
Jul 21, 2006 35.13 35.15 34.11 34.44 25,940,989 -1.41(-3.93%)
Jul 20, 2006 36.26 37.27 35.59 35.85 36,657,617 -0.88(-2.40%)
Jul 19, 2006 37.40 37.79 36.42 36.73 33,408,823 -0.67(-1.79%)
Jul 18, 2006 36.75 37.50 36.23 37.40 14,300,390 +0.84(+2.30%)
Jul 17, 2006 36.99 37.39 36.29 36.56 14,545,354 +0.19(+0.52%)
Jul 14, 2006 36.49 37.09 35.73 36.37 16,493,091 -0.19(-0.52%)
Jul 13, 2006 37.17 37.85 36.55 36.56 15,502,667 -0.99(-2.64%)
Jul 12, 2006 38.78 39.03 37.19 37.55 14,079,150 -1.32(-3.40%)
Jul 11, 2006 37.56 39.00 37.39 38.87 20,640,329 +1.07(+2.83%)
Jul 10, 2006 38.15 38.23 37.10 37.80 14,609,977 -0.20(-0.53%)
Jul 07, 2006 38.15 38.51 37.64 38.00 12,651,189 -0.47(-1.22%)
Jul 06, 2006 38.18 38.64 37.91 38.47 13,693,155 +0.30(+0.79%)
Jul 05, 2006 39.38 39.41 37.92 38.17 18,874,431 -1.29(-3.27%)
Jul 03, 2006 39.47 39.72 39.15 39.46 7,048,464 -0.61(-1.52%)
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%)
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.