Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qualcomm, Inc. (NQ: QCOM )

204.05 -0.75 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.714 7.730 7.614 7.687 7,977,297 +0.02(+0.20%)
Nov 26, 2003 7.908 7.928 7.602 7.671 24,870,486 -0.19(-2.46%)
Nov 25, 2003 7.790 7.977 7.623 7.865 23,429,128 +0.07(+0.86%)
Nov 24, 2003 7.670 7.839 7.597 7.797 30,358,392 +0.21(+2.82%)
Nov 21, 2003 7.725 7.782 7.533 7.583 31,137,658 -0.14(-1.83%)
Nov 20, 2003 7.861 7.909 7.695 7.725 23,738,928 -0.22(-2.74%)
Nov 19, 2003 7.817 8.016 7.808 7.942 18,698,496 +0.10(+1.32%)
Nov 18, 2003 8.127 8.161 7.821 7.839 25,164,042 -0.22(-2.76%)
Nov 17, 2003 8.068 8.139 8.004 8.061 21,409,010 -0.12(-1.43%)
Nov 14, 2003 8.258 8.391 8.120 8.179 21,126,404 -0.05(-0.63%)
Nov 13, 2003 8.173 8.279 8.144 8.230 13,516,544 -0.02(-0.23%)
Nov 12, 2003 8.106 8.282 8.059 8.249 19,701,312 +0.24(+2.99%)
Nov 11, 2003 8.023 8.129 7.963 8.009 14,082,168 -0.05(-0.62%)
Nov 10, 2003 8.249 8.261 8.027 8.059 20,318,728 -0.23(-2.77%)
Nov 07, 2003 8.096 8.399 8.082 8.289 40,159,228 +0.24(+2.96%)
Nov 06, 2003 8.160 8.177 7.930 8.051 37,431,608 +0.01(+0.15%)
Nov 05, 2003 8.118 8.198 7.925 8.039 39,059,240 -0.13(-1.54%)
Nov 04, 2003 8.237 8.256 8.110 8.165 22,977,898 -0.15(-1.83%)
Nov 03, 2003 8.194 8.391 8.186 8.317 21,169,404 +0.12(+1.49%)
Oct 31, 2003 8.273 8.306 8.154 8.194 24,627,082 -0.08(-0.96%)
Oct 30, 2003 8.199 8.386 8.196 8.273 23,868,384 +0.07(+0.90%)
Oct 29, 2003 8.127 8.218 8.004 8.199 27,171,278 +0.09(+1.11%)
Oct 28, 2003 7.725 8.142 7.676 8.110 41,735,180 +0.48(+6.24%)
Oct 27, 2003 7.661 7.765 7.621 7.633 17,895,806 +0.01(+0.09%)
Oct 24, 2003 7.532 7.633 7.368 7.626 18,624,030 +0.06(+0.75%)
Oct 23, 2003 7.485 7.651 7.445 7.569 21,530,258 -0.02(-0.32%)
Oct 22, 2003 7.715 7.789 7.587 7.594 19,709,846 -0.23(-2.91%)
Oct 21, 2003 7.758 7.877 7.699 7.821 26,023,400 +0.14(+1.87%)
Oct 20, 2003 7.494 7.690 7.488 7.678 19,967,216 +0.21(+2.87%)
Oct 17, 2003 7.761 7.764 7.457 7.464 27,212,204 -0.25(-3.18%)
Oct 16, 2003 7.613 7.787 7.478 7.709 25,163,748 +0.10(+1.27%)
Oct 15, 2003 7.764 7.766 7.583 7.613 21,626,310 -0.08(-1.08%)
Oct 14, 2003 7.681 7.742 7.640 7.695 19,142,662 -0.06(-0.71%)
Oct 13, 2003 7.728 7.821 7.711 7.751 21,890,708 +0.11(+1.38%)
Oct 10, 2003 7.526 7.656 7.523 7.645 23,188,774 +0.11(+1.49%)
Oct 09, 2003 7.585 7.683 7.445 7.533 32,423,414 +0.07(+0.95%)
Oct 08, 2003 7.568 7.616 7.388 7.462 23,723,430 -0.09(-1.17%)
Oct 07, 2003 7.582 7.582 7.342 7.550 28,229,010 -0.03(-0.39%)
Oct 06, 2003 7.549 7.618 7.525 7.580 12,225,407 -0.01(-0.14%)
Oct 03, 2003 7.568 7.637 7.497 7.590 23,146,660 +0.17(+2.33%)
Oct 02, 2003 7.400 7.456 7.304 7.418 23,268,168 +0.11(+1.51%)
Oct 01, 2003 7.240 7.326 7.074 7.307 34,308,436 +0.12(+1.63%)
Sep 30, 2003 7.354 7.406 7.180 7.190 28,866,814 -0.29(-3.85%)
Sep 29, 2003 7.262 7.485 7.221 7.478 29,095,554 +0.29(+4.06%)
Sep 26, 2003 7.364 7.480 7.180 7.186 29,888,962 -0.21(-2.89%)
Sep 25, 2003 7.452 7.652 7.375 7.400 24,133,392 -0.09(-1.15%)
Sep 24, 2003 7.726 7.744 7.457 7.487 25,769,080 -0.24(-3.10%)
Sep 23, 2003 7.778 7.808 7.649 7.726 31,812,856 +0.03(+0.36%)
Sep 22, 2003 7.645 7.813 7.637 7.699 28,128,594 -0.07(-0.95%)
Sep 19, 2003 7.875 7.896 7.718 7.773 33,284,496 -0.12(-1.49%)
Sep 18, 2003 7.620 7.946 7.620 7.890 40,657,108 +0.26(+3.37%)
Sep 17, 2003 7.723 7.770 7.573 7.633 32,378,886 -0.11(-1.45%)
Sep 16, 2003 7.350 7.761 7.312 7.745 61,121,860 +0.25(+3.31%)
Sep 15, 2003 7.359 7.540 7.311 7.497 45,435,284 +0.11(+1.47%)
Sep 12, 2003 7.281 7.411 7.247 7.388 43,755,704 +0.31(+4.44%)
Sep 11, 2003 7.041 7.143 6.988 7.074 25,405,810 +0.07(+0.94%)
Sep 10, 2003 7.100 7.202 7.007 7.009 20,329,980 -0.21(-2.87%)
Sep 09, 2003 7.276 7.282 7.074 7.216 26,970,634 -0.11(-1.55%)
Sep 08, 2003 7.092 7.362 7.090 7.330 29,640,112 +0.22(+3.11%)
Sep 05, 2003 7.071 7.224 7.067 7.109 37,455,544 +0.02(+0.24%)
Sep 04, 2003 6.948 7.104 6.929 7.092 37,125,484 +0.13(+1.81%)
Sep 03, 2003 7.124 7.143 6.931 6.966 35,148,008 -0.14(-2.04%)
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.