Qualcomm, Inc. (NQ: QCOM )

127.23 +0.74 (+0.59%)
Streaming Delayed Price Updated: 12:51 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 9.855 10.03 9.683 9.830 15,005,484 +0.01(+0.11%)
Jun 27, 2002 9.873 9.976 9.315 9.819 23,362,932 +0.14(+1.40%)
Jun 26, 2002 8.897 9.762 8.759 9.683 30,517,010 +0.26(+2.73%)
Jun 25, 2002 9.798 9.851 9.297 9.426 24,459,052 +0.09(+0.92%)
Jun 21, 2002 9.726 9.923 9.204 9.340 41,258,264 -0.08(-0.80%)
Jun 20, 2002 9.880 9.977 9.372 9.415 30,141,290 -0.64(-6.40%)
Jun 19, 2002 10.29 10.51 10.00 10.06 21,058,968 -0.27(-2.60%)
Jun 18, 2002 10.38 10.61 10.29 10.33 18,714,452 -0.12(-1.16%)
Jun 17, 2002 10.75 10.80 10.34 10.45 29,912,808 -0.24(-2.29%)
Jun 14, 2002 10.14 10.85 9.906 10.69 58,087,260 -1.11(-9.38%)
Jun 12, 2002 10.94 11.86 10.84 11.80 32,323,324 +0.60(+5.40%)
Jun 11, 2002 11.34 11.65 11.09 11.20 21,292,062 -0.06(-0.57%)
Jun 10, 2002 11.00 11.55 10.66 11.26 23,527,930 +0.22(+2.01%)
Jun 07, 2002 10.32 11.21 10.27 11.04 26,260,752 +0.04(+0.36%)
Jun 06, 2002 11.56 11.60 10.91 11.00 21,912,344 -0.74(-6.33%)
Jun 05, 2002 11.58 11.75 11.31 11.74 15,539,212 +0.43(+3.79%)
May 31, 2002 11.35 11.78 11.26 11.31 21,237,808 +0.08(+0.73%)
May 28, 2002 11.24 11.38 10.87 11.23 14,090,442 +0.14(+1.29%)
May 27, 2002 11.16 11.25 11.03 11.09 8,415,057 +0.00(+0.00%)
May 24, 2002 11.16 11.25 11.03 11.09 8,266,838 -0.24(-2.08%)
May 23, 2002 11.12 11.53 10.96 11.32 17,455,290 +0.11(+0.96%)
May 22, 2002 11.50 11.66 10.83 11.22 20,563,692 -0.45(-3.83%)
May 21, 2002 11.68 11.97 11.55 11.66 23,236,386 +0.26(+2.29%)
May 20, 2002 11.39 11.57 11.22 11.40 13,864,758 -0.21(-1.85%)
May 17, 2002 11.98 12.14 11.24 11.62 22,098,038 +0.05(+0.46%)
May 16, 2002 11.39 11.64 11.17 11.56 20,033,320 +0.10(+0.84%)
May 15, 2002 10.76 11.89 10.67 11.47 30,337,750 +0.50(+4.56%)
May 14, 2002 10.92 11.17 10.71 10.97 25,597,542 +0.57(+5.43%)
May 13, 2002 10.23 10.46 9.740 10.40 23,754,734 +0.82(+8.55%)
May 10, 2002 10.22 10.38 9.483 9.583 26,222,158 -0.55(-5.43%)
May 09, 2002 10.34 10.47 9.688 10.13 26,873,762 -0.39(-3.70%)
May 08, 2002 9.522 10.57 9.254 10.52 30,813,028 +1.66(+18.67%)
May 07, 2002 9.572 9.730 8.807 8.868 29,154,516 -0.59(-6.24%)
May 06, 2002 9.529 9.816 9.401 9.458 15,097,352 -0.14(-1.45%)
May 03, 2002 10.12 10.16 9.372 9.597 28,628,058 -0.57(-5.59%)
May 02, 2002 10.62 10.62 10.10 10.17 17,639,586 -0.48(-4.53%)
May 01, 2002 10.64 10.87 10.28 10.65 18,498,416 -0.14(-1.26%)
Apr 30, 2002 10.53 11.00 10.46 10.78 20,073,452 +0.34(+3.22%)
Apr 29, 2002 10.97 11.28 10.21 10.45 23,866,038 -0.51(-4.67%)
Apr 26, 2002 11.67 11.96 10.94 10.96 18,486,390 -0.63(-5.40%)
Apr 25, 2002 11.38 11.87 11.37 11.59 24,263,012 -0.32(-2.67%)
Apr 24, 2002 12.03 12.12 11.19 11.90 42,528,612 +0.37(+3.22%)
Apr 23, 2002 12.40 12.63 11.35 11.53 35,647,760 -0.99(-7.94%)
Apr 22, 2002 12.87 12.89 12.34 12.53 19,668,506 -0.80(-5.98%)
Apr 19, 2002 13.90 13.90 13.32 13.32 10,145,163 -0.41(-2.97%)
Apr 18, 2002 13.61 14.12 13.48 13.73 14,993,599 -0.50(-3.52%)
Apr 17, 2002 14.31 14.43 13.80 14.23 19,019,840 +0.06(+0.45%)
Apr 16, 2002 13.36 14.17 13.34 14.17 20,447,634 +1.22(+9.45%)
Apr 15, 2002 12.87 13.03 12.32 12.94 16,936,804 +0.18(+1.37%)
Apr 12, 2002 12.45 12.92 12.19 12.77 15,982,191 +0.38(+3.09%)
Apr 11, 2002 12.48 12.52 12.24 12.39 10,580,591 -0.24(-1.87%)
Apr 10, 2002 12.68 12.98 12.49 12.62 13,935,652 +0.11(+0.86%)
Apr 09, 2002 13.16 13.30 12.50 12.52 14,086,108 -0.40(-3.10%)
Apr 08, 2002 12.49 12.98 12.35 12.92 15,798,316 +0.08(+0.58%)
Apr 05, 2002 13.10 13.30 12.73 12.84 12,759,409 -0.25(-1.89%)
Apr 04, 2002 13.14 13.36 12.81 13.09 21,861,168 -0.37(-2.76%)
Apr 03, 2002 13.73 13.80 13.25 13.46 17,126,692 +0.13(+0.99%)
Apr 02, 2002 13.77 14.11 13.32 13.33 14,158,959 -0.74(-5.26%)
Apr 01, 2002 13.27 14.16 13.16 14.07 17,526,044 +0.61(+4.52%)
Mar 29, 2002 13.68 13.72 13.28 13.46 14,160,077 +0.00(+0.00%)
Mar 28, 2002 13.68 13.72 13.28 13.46 14,148,332 -0.08(-0.61%)
Mar 27, 2002 13.74 13.87 13.43 13.54 20,276,624 -0.72(-5.02%)
Mar 26, 2002 13.96 14.64 13.80 14.26 16,459,568 +0.14(+1.01%)
Mar 25, 2002 14.46 14.65 14.11 14.11 12,622,936 -0.36(-2.47%)
Mar 22, 2002 14.81 14.90 14.37 14.47 12,419,344 -0.46(-3.11%)
Mar 21, 2002 14.17 14.95 13.95 14.94 21,352,468 +0.56(+3.88%)
Mar 20, 2002 14.84 15.02 14.36 14.38 15,652,474 -1.01(-6.57%)
Mar 19, 2002 15.69 15.70 15.25 15.39 14,217,547 -0.24(-1.53%)
Mar 18, 2002 15.28 15.73 15.24 15.63 17,300,500 +0.62(+4.10%)
Mar 15, 2002 14.52 15.01 14.45 15.01 18,143,810 +0.56(+3.88%)
Mar 14, 2002 14.80 14.98 14.45 14.45 14,893,621 -0.20(-1.34%)
Mar 13, 2002 14.97 15.04 14.52 14.65 15,055,543 -0.58(-3.78%)
Mar 12, 2002 14.89 15.27 14.82 15.23 15,925,840 -0.38(-2.45%)
Mar 11, 2002 15.56 15.97 15.07 15.61 16,757,543 -0.05(-0.34%)
Mar 08, 2002 15.23 15.77 15.16 15.66 24,489,256 +0.84(+5.70%)
Mar 07, 2002 14.51 14.85 14.23 14.82 20,458,680 +0.53(+3.73%)
Mar 06, 2002 13.98 14.46 13.91 14.29 22,093,982 +0.39(+2.81%)
Mar 05, 2002 13.55 14.14 13.48 13.90 21,562,632 -0.00(-0.03%)
Mar 04, 2002 12.97 13.92 12.96 13.90 23,334,966 +1.04(+8.06%)
Mar 01, 2002 12.09 12.89 11.97 12.86 20,257,188 +0.97(+8.18%)
Feb 28, 2002 12.17 12.47 11.82 11.89 16,723,006 -0.11(-0.95%)
Feb 27, 2002 12.68 12.76 12.00 12.00 18,908,954 -0.43(-3.45%)
Feb 26, 2002 13.09 13.14 12.19 12.43 31,207,486 -0.41(-3.18%)
Feb 25, 2002 12.49 12.86 12.27 12.84 37,226,432 +1.15(+9.82%)
Feb 22, 2002 11.70 12.00 11.10 11.69 41,353,768 +0.07(+0.62%)
Feb 21, 2002 12.76 12.78 11.61 11.62 36,770,028 -1.22(-9.50%)
Feb 20, 2002 13.57 13.62 12.31 12.84 32,244,878 -0.50(-3.78%)
Feb 19, 2002 13.20 13.62 12.84 13.34 23,696,144 -0.03(-0.21%)
Feb 18, 2002 14.33 14.54 13.11 13.37 28,003,302 +0.00(+0.00%)
Feb 15, 2002 14.33 14.54 13.11 13.37 27,641,004 -0.95(-6.62%)
Feb 14, 2002 15.02 15.02 14.31 14.32 13,702,417 -0.66(-4.42%)
Feb 13, 2002 14.64 15.05 14.59 14.98 15,290,596 +0.50(+3.46%)
Feb 12, 2002 14.54 14.75 14.41 14.48 17,527,722 -0.28(-1.89%)
Feb 11, 2002 13.88 14.77 13.85 14.76 36,679,280 +1.37(+10.20%)
Feb 08, 2002 14.13 14.36 12.37 13.39 79,187,896 -0.59(-4.22%)
Feb 07, 2002 14.48 14.59 13.96 13.98 17,457,808 -0.53(-3.67%)
Feb 06, 2002 14.37 14.70 13.87 14.52 18,304,474 +0.28(+1.98%)
Feb 05, 2002 14.28 14.75 13.98 14.24 23,397,050 -0.35(-2.40%)
Feb 04, 2002 15.16 15.39 14.52 14.59 16,398,043 -0.60(-3.93%)
Feb 01, 2002 15.68 15.73 15.06 15.18 13,899,855 -0.59(-3.72%)
Jan 31, 2002 15.91 15.98 15.52 15.77 13,551,121 -0.21(-1.32%)
Jan 30, 2002 15.61 16.00 15.38 15.98 21,744,550 +0.54(+3.50%)
Jan 29, 2002 16.37 16.46 15.37 15.44 19,936,000 -0.79(-4.87%)
Jan 28, 2002 16.66 16.75 15.79 16.23 20,872,854 -0.24(-1.43%)
Jan 25, 2002 14.96 16.58 14.96 16.47 39,434,196 +0.84(+5.35%)
Jan 24, 2002 15.95 16.09 15.59 15.63 25,267,684 +0.06(+0.39%)
Jan 23, 2002 15.02 15.78 14.78 15.57 23,311,614 +0.77(+5.17%)
Jan 22, 2002 16.14 16.14 14.75 14.80 25,881,394 -1.27(-7.90%)
Jan 21, 2002 16.52 16.70 16.04 16.07 18,095,708 +0.00(+0.00%)
Jan 18, 2002 16.52 16.70 16.04 16.07 17,980,908 -0.83(-4.91%)
Jan 17, 2002 16.52 16.95 16.38 16.90 16,632,956 +0.63(+3.89%)
Jan 16, 2002 16.51 16.67 16.25 16.27 19,628,376 -0.38(-2.26%)
Jan 15, 2002 16.79 16.91 16.50 16.65 25,683,118 -0.21(-1.27%)
Jan 14, 2002 16.52 17.08 16.48 16.86 18,338,172 +0.23(+1.38%)
Jan 11, 2002 16.55 16.81 16.47 16.63 16,381,543 -0.06(-0.39%)
Jan 10, 2002 16.68 16.86 16.27 16.70 34,929,880 -1.36(-7.54%)
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.