Skip to main content

Qualcomm, Inc. (NQ: QCOM )

173.92 +5.62 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 25.26 25.95 25.18 25.61 18,953,398 -0.04(-0.16%)
Aug 31, 2004 25.46 25.68 25.27 25.65 14,118,734 +0.23(+0.90%)
Aug 30, 2004 25.56 25.71 25.19 25.42 11,916,803 -0.49(-1.87%)
Aug 27, 2004 25.62 26.19 25.57 25.91 15,924,130 +0.34(+1.32%)
Aug 26, 2004 25.62 25.95 25.47 25.57 12,381,577 -0.26(-1.02%)
Aug 25, 2004 25.62 25.95 25.40 25.83 15,369,308 +0.21(+0.82%)
Aug 24, 2004 25.62 26.01 25.33 25.62 19,956,824 +0.03(+0.11%)
Aug 23, 2004 25.26 26.09 25.06 25.60 28,005,006 +0.52(+2.07%)
Aug 20, 2004 24.00 25.28 23.86 25.08 32,264,524 +1.14(+4.76%)
Aug 19, 2004 24.22 24.36 23.80 23.94 15,377,912 -0.34(-1.42%)
Aug 18, 2004 23.65 24.33 23.43 24.28 20,111,552 +0.71(+3.03%)
Aug 17, 2004 23.70 23.76 23.34 23.57 16,735,297 +0.03(+0.11%)
Aug 16, 2004 23.20 23.63 23.06 23.54 13,492,111 +11.88(+101.94%)
Aug 13, 2004 11.68 11.79 11.54 11.66 18,199,344 -0.00(-0.01%)
Aug 12, 2004 11.49 11.78 11.47 11.66 29,107,084 +0.11(+0.96%)
Aug 11, 2004 11.55 11.69 11.46 11.55 31,885,644 -0.20(-1.66%)
Aug 10, 2004 11.66 11.74 11.50 11.74 21,226,832 +0.17(+1.50%)
Aug 09, 2004 11.40 11.66 11.34 11.57 22,404,420 +0.19(+1.63%)
Aug 06, 2004 11.67 11.78 11.38 11.38 31,820,668 -0.37(-3.15%)
Aug 05, 2004 12.08 12.09 11.73 11.75 25,072,608 -0.26(-2.16%)
Aug 04, 2004 11.99 12.15 11.83 12.01 27,155,712 +0.05(+0.45%)
Aug 03, 2004 12.11 12.26 11.95 11.96 22,538,526 -0.18(-1.51%)
Aug 02, 2004 11.76 12.23 11.72 12.14 35,251,960 +0.48(+4.12%)
Jul 30, 2004 11.83 11.86 11.64 11.66 20,489,246 -0.13(-1.13%)
Jul 29, 2004 11.92 11.93 11.67 11.80 22,958,946 -0.01(-0.09%)
Jul 28, 2004 11.85 11.93 11.54 11.81 28,516,658 -0.06(-0.52%)
Jul 27, 2004 11.93 12.07 11.74 11.87 29,095,512 -0.01(-0.10%)
Jul 26, 2004 11.87 12.02 11.68 11.88 26,561,430 -0.07(-0.56%)
Jul 23, 2004 12.18 12.30 11.86 11.95 33,032,670 -0.27(-2.21%)
Jul 22, 2004 11.54 12.29 11.49 12.22 52,946,028 +0.81(+7.12%)
Jul 21, 2004 11.83 11.86 11.38 11.41 34,306,388 -0.31(-2.66%)
Jul 20, 2004 11.53 11.72 11.41 11.72 25,318,570 +0.23(+2.00%)
Jul 19, 2004 11.51 11.64 11.36 11.49 26,570,628 -0.02(-0.16%)
Jul 16, 2004 11.70 11.72 11.49 11.51 24,182,520 -0.10(-0.87%)
Jul 15, 2004 11.74 11.83 11.47 11.61 27,056,022 -0.13(-1.08%)
Jul 14, 2004 11.79 11.95 11.72 11.73 21,156,812 -0.11(-0.91%)
Jul 13, 2004 11.89 11.90 11.74 11.84 23,809,574 +0.14(+1.18%)
Jul 12, 2004 11.83 11.84 11.61 11.70 27,076,198 -0.19(-1.57%)
Jul 09, 2004 11.97 12.13 11.86 11.89 20,426,346 -0.02(-0.13%)
Jul 08, 2004 11.99 12.13 11.83 11.91 22,725,742 -0.14(-1.16%)
Jul 07, 2004 11.96 12.11 11.95 12.05 21,143,164 +0.15(+1.28%)
Jul 06, 2004 12.16 12.23 11.80 11.89 35,156,424 -0.28(-2.34%)
Jul 02, 2004 12.13 12.23 12.03 12.18 19,265,670 +0.04(+0.30%)
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.