Skip to main content

Qualcomm, Inc. (NQ: QCOM )

168.30 -0.40 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 27.91 28.27 27.89 28.06 15,778,452 +0.02(+0.07%)
Nov 29, 2004 27.87 28.50 27.75 28.04 15,569,875 +0.13(+0.46%)
Nov 26, 2004 28.04 28.24 27.91 27.91 3,934,191 -0.18(-0.62%)
Nov 24, 2004 27.67 28.16 27.57 28.08 13,670,277 +0.63(+2.28%)
Nov 23, 2004 27.64 27.78 27.11 27.46 14,842,524 -0.18(-0.63%)
Nov 22, 2004 26.91 27.71 26.63 27.63 15,735,876 +0.59(+2.17%)
Nov 19, 2004 28.00 28.04 27.04 27.04 14,579,503 -0.75(-2.72%)
Nov 18, 2004 27.50 27.97 27.23 27.80 16,448,837 +0.29(+1.05%)
Nov 17, 2004 27.08 27.73 26.96 27.51 22,182,194 +0.79(+2.95%)
Nov 16, 2004 26.83 27.00 26.57 26.72 16,240,705 -0.37(-1.37%)
Nov 15, 2004 27.14 27.42 26.84 27.09 18,705,212 -0.01(-0.02%)
Nov 12, 2004 27.03 27.16 26.64 27.10 20,264,498 +0.07(+0.27%)
Nov 11, 2004 26.55 27.03 26.38 27.02 18,747,046 +0.84(+3.22%)
Nov 10, 2004 26.18 26.57 26.05 26.18 20,811,606 -0.11(-0.41%)
Nov 09, 2004 26.15 26.41 26.02 26.29 22,545,054 +0.23(+0.88%)
Nov 08, 2004 25.58 26.12 25.46 26.06 17,825,062 +0.26(+1.02%)
Nov 05, 2004 25.91 26.15 25.58 25.80 32,953,008 +0.13(+0.53%)
Nov 04, 2004 25.80 26.12 25.52 25.66 60,084,096 -1.21(-4.51%)
Nov 03, 2004 27.68 27.83 26.46 26.88 40,153,084 -0.68(-2.47%)
Nov 02, 2004 27.37 27.68 27.14 27.56 23,940,416 +0.22(+0.79%)
Nov 01, 2004 27.64 27.74 27.09 27.34 24,834,362 -0.70(-2.50%)
Oct 29, 2004 27.75 28.41 27.61 28.04 19,316,702 +0.07(+0.27%)
Oct 28, 2004 27.50 28.45 27.26 27.97 17,985,130 +0.32(+1.15%)
Oct 27, 2004 26.98 28.00 26.11 27.65 26,781,876 +1.02(+3.85%)
Oct 26, 2004 26.83 26.90 26.07 26.63 34,700,696 -1.11(-3.99%)
Oct 25, 2004 28.20 28.46 27.56 27.73 23,379,956 -0.58(-2.05%)
Oct 22, 2004 29.89 29.94 28.26 28.31 21,530,204 -1.40(-4.72%)
Oct 21, 2004 29.34 29.79 28.86 29.71 16,817,038 +0.45(+1.54%)
Oct 20, 2004 28.73 29.45 28.68 29.26 18,527,342 +0.41(+1.43%)
Oct 19, 2004 29.80 29.93 28.81 28.85 23,235,318 -0.54(-1.83%)
Oct 18, 2004 28.39 29.40 28.35 29.39 16,733,369 +0.76(+2.66%)
Oct 15, 2004 28.57 28.84 28.24 28.63 20,171,780 +0.21(+0.74%)
Oct 14, 2004 28.08 28.51 27.97 28.42 15,654,878 +0.41(+1.47%)
Oct 13, 2004 28.27 28.42 27.58 28.01 15,653,988 +0.01(+0.02%)
Oct 12, 2004 27.60 28.07 27.49 28.00 13,368,834 +0.22(+0.80%)
Oct 11, 2004 27.68 27.87 27.58 27.78 8,481,209 +0.20(+0.71%)
Oct 08, 2004 27.83 28.02 27.48 27.58 13,447,755 -0.31(-1.11%)
Oct 07, 2004 28.12 28.30 27.87 27.89 12,637,478 -0.30(-1.05%)
Oct 06, 2004 27.60 28.19 27.29 28.19 17,878,468 +0.42(+1.53%)
Oct 05, 2004 27.39 27.92 27.27 27.77 13,211,140 +0.15(+0.53%)
Oct 04, 2004 27.48 27.97 27.44 27.62 20,385,996 +0.35(+1.30%)
Oct 01, 2004 26.57 27.37 26.40 27.27 22,941,292 +0.95(+3.61%)
Sep 30, 2004 26.09 26.34 25.85 26.32 22,321,938 +0.06(+0.23%)
Sep 29, 2004 25.60 26.31 25.42 26.26 18,302,744 +0.58(+2.26%)
Sep 28, 2004 25.77 25.89 25.48 25.68 14,682,456 +0.05(+0.21%)
Sep 27, 2004 25.57 26.05 25.49 25.62 17,782,784 -0.16(-0.63%)
Sep 24, 2004 26.09 26.17 25.65 25.78 15,409,214 -0.32(-1.21%)
Sep 23, 2004 26.13 26.34 25.97 26.10 15,337,116 +0.03(+0.10%)
Sep 22, 2004 26.11 26.26 25.82 26.07 21,313,616 -0.52(-1.95%)
Sep 21, 2004 25.88 26.80 25.81 26.59 19,045,818 +0.69(+2.68%)
Sep 20, 2004 25.64 26.04 25.55 25.90 26,671,802 -0.28(-1.06%)
Sep 17, 2004 25.32 26.61 25.28 26.17 76,279,112 -1.06(-3.89%)
Sep 16, 2004 27.01 27.60 26.89 27.23 19,509,852 -0.11(-0.42%)
Sep 15, 2004 27.33 27.52 27.03 27.35 16,462,188 -0.22(-0.81%)
Sep 14, 2004 26.99 27.64 26.95 27.57 18,102,474 +0.34(+1.24%)
Sep 13, 2004 26.82 27.75 26.68 27.23 22,826,322 +0.61(+2.30%)
Sep 10, 2004 26.55 26.65 26.23 26.62 18,803,270 -0.11(-0.40%)
Sep 09, 2004 26.95 26.96 26.37 26.73 22,749,774 +0.09(+0.35%)
Sep 08, 2004 26.09 26.93 26.09 26.63 23,514,658 +0.12(+0.46%)
Sep 07, 2004 26.04 26.88 26.01 26.51 22,820,240 +0.57(+2.18%)
Sep 03, 2004 25.92 26.26 25.64 25.95 13,460,216 -0.22(-0.85%)
Sep 02, 2004 25.46 26.29 25.45 26.17 13,610,345 +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.