Skip to main content

Qualcomm, Inc. (NQ: QCOM )

173.68 +5.38 (+3.20%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 27.89 28.26 27.87 28.04 15,786,235 +0.02(+0.07%)
Nov 29, 2004 27.86 28.49 27.73 28.02 15,577,555 +0.13(+0.46%)
Nov 26, 2004 28.03 28.23 27.89 27.89 3,936,132 -0.18(-0.62%)
Nov 24, 2004 27.66 28.14 27.56 28.07 13,677,021 +0.63(+2.28%)
Nov 23, 2004 27.63 27.77 27.09 27.44 14,849,846 -0.18(-0.63%)
Nov 22, 2004 26.90 27.69 26.62 27.62 15,743,638 +0.59(+2.17%)
Nov 19, 2004 27.99 28.02 27.03 27.03 14,586,695 -0.75(-2.72%)
Nov 18, 2004 27.48 27.96 27.22 27.79 16,456,951 +0.29(+1.05%)
Nov 17, 2004 27.07 27.72 26.95 27.50 22,193,136 +0.79(+2.95%)
Nov 16, 2004 26.82 26.98 26.56 26.71 16,248,716 -0.37(-1.37%)
Nov 15, 2004 27.13 27.40 26.82 27.08 18,714,438 -0.01(-0.03%)
Nov 12, 2004 27.02 27.15 26.63 27.09 20,274,494 +0.07(+0.27%)
Nov 11, 2004 26.54 27.02 26.37 27.01 18,756,294 +0.84(+3.22%)
Nov 10, 2004 26.17 26.55 26.03 26.17 20,821,872 -0.11(-0.41%)
Nov 09, 2004 26.14 26.40 26.01 26.28 22,556,176 +0.23(+0.88%)
Nov 08, 2004 25.57 26.11 25.45 26.05 17,833,856 +0.26(+1.02%)
Nov 05, 2004 25.90 26.14 25.57 25.78 32,969,264 +0.13(+0.53%)
Nov 04, 2004 25.79 26.11 25.51 25.65 60,113,732 -1.21(-4.51%)
Nov 03, 2004 27.66 27.82 26.45 26.86 40,172,888 -0.68(-2.47%)
Nov 02, 2004 27.35 27.66 27.13 27.54 23,952,226 +0.22(+0.79%)
Nov 01, 2004 27.63 27.73 27.08 27.33 24,846,612 -0.70(-2.50%)
Oct 29, 2004 27.73 28.40 27.60 28.03 19,326,232 +0.07(+0.27%)
Oct 28, 2004 27.48 28.43 27.25 27.95 17,994,002 +0.32(+1.15%)
Oct 27, 2004 26.97 27.99 26.10 27.64 26,795,086 +1.02(+3.85%)
Oct 26, 2004 26.82 26.89 26.06 26.61 34,717,816 -1.11(-3.99%)
Oct 25, 2004 28.19 28.45 27.54 27.72 23,391,490 -0.58(-2.05%)
Oct 22, 2004 29.87 29.92 28.25 28.30 21,540,826 -1.40(-4.72%)
Oct 21, 2004 29.32 29.78 28.84 29.70 16,825,332 +0.45(+1.54%)
Oct 20, 2004 28.72 29.44 28.67 29.25 18,536,482 +0.41(+1.43%)
Oct 19, 2004 29.79 29.91 28.80 28.84 23,246,780 -0.54(-1.83%)
Oct 18, 2004 28.37 29.38 28.33 29.38 16,741,623 +0.76(+2.66%)
Oct 15, 2004 28.56 28.83 28.22 28.61 20,181,732 +0.21(+0.74%)
Oct 14, 2004 28.06 28.49 27.96 28.41 15,662,600 +0.41(+1.47%)
Oct 13, 2004 28.26 28.41 27.56 27.99 15,661,710 +0.01(+0.02%)
Oct 12, 2004 27.58 28.06 27.48 27.99 13,375,429 +0.22(+0.80%)
Oct 11, 2004 27.67 27.86 27.57 27.77 8,485,393 +0.20(+0.71%)
Oct 08, 2004 27.81 28.00 27.46 27.57 13,454,389 -0.31(-1.11%)
Oct 07, 2004 28.10 28.29 27.86 27.88 12,643,712 -0.30(-1.05%)
Oct 06, 2004 27.59 28.18 27.28 28.18 17,887,286 +0.42(+1.53%)
Oct 05, 2004 27.38 27.91 27.25 27.75 13,217,657 +0.15(+0.53%)
Oct 04, 2004 27.47 27.95 27.43 27.61 20,396,052 +0.35(+1.30%)
Oct 01, 2004 26.55 27.36 26.39 27.25 22,952,608 +0.95(+3.61%)
Sep 30, 2004 26.07 26.33 25.84 26.30 22,332,950 +0.06(+0.23%)
Sep 29, 2004 25.59 26.30 25.41 26.24 18,311,772 +0.58(+2.26%)
Sep 28, 2004 25.76 25.87 25.47 25.66 14,689,699 +0.05(+0.21%)
Sep 27, 2004 25.56 26.03 25.48 25.61 17,791,556 -0.16(-0.63%)
Sep 24, 2004 26.08 26.16 25.64 25.77 15,416,815 -0.32(-1.21%)
Sep 23, 2004 26.11 26.33 25.95 26.09 15,344,682 +0.03(+0.10%)
Sep 22, 2004 26.09 26.24 25.80 26.06 21,324,130 -0.52(-1.95%)
Sep 21, 2004 25.87 26.79 25.80 26.58 19,055,214 +0.69(+2.68%)
Sep 20, 2004 25.63 26.03 25.54 25.89 26,684,958 -0.28(-1.06%)
Sep 17, 2004 25.31 26.59 25.27 26.16 76,316,736 -1.06(-3.89%)
Sep 16, 2004 27.00 27.59 26.88 27.22 19,519,476 -0.11(-0.42%)
Sep 15, 2004 27.31 27.50 27.02 27.33 16,470,309 -0.22(-0.81%)
Sep 14, 2004 26.98 27.62 26.94 27.56 18,111,404 +0.34(+1.24%)
Sep 13, 2004 26.80 27.74 26.67 27.22 22,837,582 +0.61(+2.30%)
Sep 10, 2004 26.54 26.64 26.22 26.61 18,812,546 -0.11(-0.40%)
Sep 09, 2004 26.94 26.95 26.36 26.71 22,760,996 +0.09(+0.35%)
Sep 08, 2004 26.08 26.92 26.07 26.62 23,526,256 +0.12(+0.46%)
Sep 07, 2004 26.03 26.86 25.99 26.50 22,831,496 +0.57(+2.18%)
Sep 03, 2004 25.91 26.24 25.63 25.93 13,466,856 -0.22(-0.85%)
Sep 02, 2004 25.45 26.28 25.44 26.16 13,617,058 +0.56(+2.18%)
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.