Skip to main content

Qualcomm, Inc. (NQ: QCOM )

168.68 -0.45 (-0.26%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.72 31.98 31.47 31.51 16,577,970 -0.05(-0.15%)
Nov 29, 2005 32.01 32.23 31.52 31.56 17,677,856 -0.35(-1.09%)
Nov 28, 2005 32.05 32.08 31.57 31.91 18,074,950 -0.10(-0.30%)
Nov 25, 2005 31.99 32.04 31.83 32.00 5,264,937 +0.12(+0.37%)
Nov 23, 2005 31.79 32.08 31.71 31.89 16,440,256 +0.06(+0.17%)
Nov 22, 2005 31.84 32.04 31.51 31.83 18,095,838 -0.10(-0.33%)
Nov 21, 2005 31.64 32.08 31.57 31.93 16,056,382 +0.10(+0.33%)
Nov 18, 2005 31.91 32.10 31.40 31.83 27,891,060 +0.28(+0.88%)
Nov 17, 2005 31.35 31.64 31.16 31.55 19,436,792 +0.40(+1.29%)
Nov 16, 2005 31.29 31.35 30.95 31.15 15,011,678 +0.01(+0.02%)
Nov 15, 2005 31.61 31.73 30.86 31.14 19,680,514 -0.41(-1.30%)
Nov 14, 2005 31.35 31.88 31.29 31.55 12,223,314 +0.08(+0.24%)
Nov 11, 2005 31.60 31.98 31.34 31.48 18,028,734 -0.17(-0.53%)
Nov 10, 2005 31.16 31.65 30.71 31.64 18,830,158 +0.69(+2.22%)
Nov 09, 2005 31.33 31.66 30.82 30.96 18,608,362 -0.43(-1.37%)
Nov 08, 2005 30.71 31.51 30.69 31.39 22,530,372 +0.45(+1.46%)
Nov 07, 2005 31.07 31.37 30.74 30.94 20,409,642 -0.11(-0.36%)
Nov 04, 2005 30.78 31.10 30.10 31.05 27,662,728 +0.54(+1.77%)
Nov 03, 2005 29.59 30.81 29.47 30.51 64,096,696 +2.52(+9.01%)
Nov 02, 2005 27.32 28.16 27.11 27.98 39,850,520 +0.62(+2.25%)
Nov 01, 2005 27.62 27.62 27.08 27.37 36,477,288 -0.19(-0.68%)
Oct 31, 2005 28.14 28.35 27.04 27.55 56,524,640 -0.91(-3.19%)
Oct 28, 2005 27.86 28.64 27.50 28.46 58,769,584 -1.37(-4.60%)
Oct 27, 2005 30.87 30.94 29.74 29.83 26,745,018 -1.25(-4.01%)
Oct 26, 2005 31.19 31.87 30.85 31.08 22,952,250 -0.21(-0.69%)
Oct 25, 2005 31.29 31.60 30.87 31.30 17,702,100 -0.37(-1.18%)
Oct 24, 2005 31.18 31.67 30.91 31.67 21,050,106 +0.49(+1.56%)
Oct 21, 2005 30.76 31.30 30.39 31.19 33,503,990 +1.14(+3.81%)
Oct 20, 2005 30.42 30.98 29.85 30.04 25,695,792 -0.46(-1.52%)
Oct 19, 2005 29.45 30.60 29.23 30.51 27,551,378 +1.09(+3.70%)
Oct 18, 2005 29.23 29.66 29.00 29.42 17,244,628 +0.18(+0.62%)
Oct 17, 2005 29.04 29.38 28.80 29.24 14,212,053 +0.18(+0.62%)
Oct 14, 2005 29.18 29.41 28.66 29.06 21,650,108 +0.16(+0.55%)
Oct 13, 2005 29.22 29.40 28.71 28.90 29,189,944 -0.45(-1.53%)
Oct 12, 2005 29.94 30.41 29.28 29.35 25,863,866 -0.77(-2.55%)
Oct 11, 2005 30.26 30.42 29.88 30.12 14,703,544 -0.15(-0.50%)
Oct 10, 2005 30.38 30.87 30.16 30.27 13,354,524 -0.17(-0.55%)
Oct 07, 2005 30.98 31.12 30.26 30.44 15,542,556 -0.16(-0.52%)
Oct 06, 2005 31.23 31.51 30.25 30.60 26,487,334 -0.69(-2.21%)
Oct 05, 2005 31.50 31.98 31.29 31.29 18,855,436 -0.32(-1.01%)
Oct 04, 2005 31.12 32.07 31.05 31.61 24,964,346 +0.39(+1.24%)
Oct 03, 2005 31.14 31.37 30.99 31.22 21,697,882 +0.21(+0.67%)
Sep 30, 2005 31.12 31.20 30.73 31.01 17,485,104 -0.17(-0.53%)
Sep 29, 2005 30.77 31.22 30.64 31.18 27,366,484 +0.33(+1.08%)
Sep 28, 2005 30.82 31.08 30.59 30.85 19,350,952 +0.11(+0.36%)
Sep 27, 2005 30.87 31.07 30.55 30.73 14,333,588 -0.03(-0.11%)
Sep 26, 2005 31.10 31.18 30.60 30.77 18,781,746 -0.25(-0.80%)
Sep 23, 2005 31.02 31.13 30.37 31.02 20,358,926 +0.53(+1.73%)
Sep 22, 2005 30.49 30.85 30.27 30.49 21,576,828 +0.19(+0.62%)
Sep 21, 2005 30.28 30.79 29.97 30.30 33,571,072 +0.21(+0.71%)
Sep 20, 2005 30.03 30.82 30.01 30.09 35,083,424 +0.49(+1.66%)
Sep 19, 2005 29.92 30.01 29.34 29.60 14,843,974 -0.42(-1.41%)
Sep 16, 2005 29.36 30.05 29.24 30.02 28,679,956 +0.74(+2.53%)
Sep 15, 2005 29.29 29.45 29.10 29.28 12,531,703 +0.12(+0.43%)
Sep 14, 2005 29.61 29.77 28.97 29.15 18,028,394 -0.54(-1.82%)
Sep 13, 2005 29.49 30.15 29.40 29.70 19,303,102 +0.21(+0.71%)
Sep 12, 2005 29.44 29.59 29.27 29.49 13,752,869 -0.18(-0.61%)
Sep 09, 2005 28.98 29.77 28.66 29.67 27,449,890 +0.74(+2.56%)
Sep 08, 2005 28.43 29.09 28.21 28.93 24,384,458 +0.79(+2.81%)
Sep 07, 2005 28.02 28.31 27.98 28.14 13,727,832 +0.03(+0.12%)
Sep 06, 2005 27.75 28.25 27.73 28.10 13,581,609 +0.41(+1.48%)
Sep 02, 2005 27.71 27.96 27.63 27.69 9,766,706 -0.03(-0.10%)
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.