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 (%)
Oct 31, 2003 8.269 8.302 8.150 8.190 24,639,232 -0.08(-0.96%)
Oct 30, 2003 8.195 8.381 8.192 8.269 23,880,156 +0.07(+0.90%)
Oct 29, 2003 8.123 8.214 8.000 8.195 27,184,680 +0.09(+1.11%)
Oct 28, 2003 7.721 8.138 7.673 8.106 41,755,768 +0.48(+6.24%)
Oct 27, 2003 7.657 7.761 7.617 7.630 17,904,634 +0.01(+0.09%)
Oct 24, 2003 7.528 7.630 7.364 7.623 18,633,218 +0.06(+0.75%)
Oct 23, 2003 7.481 7.647 7.442 7.566 21,540,880 -0.02(-0.32%)
Oct 22, 2003 7.712 7.785 7.583 7.590 19,719,568 -0.23(-2.91%)
Oct 21, 2003 7.754 7.873 7.695 7.818 26,036,236 +0.14(+1.87%)
Oct 20, 2003 7.490 7.686 7.485 7.674 19,977,064 +0.21(+2.87%)
Oct 17, 2003 7.757 7.761 7.454 7.461 27,225,626 -0.24(-3.18%)
Oct 16, 2003 7.609 7.783 7.474 7.705 25,176,162 +0.10(+1.27%)
Oct 15, 2003 7.761 7.762 7.580 7.609 21,636,978 -0.08(-1.08%)
Oct 14, 2003 7.677 7.738 7.636 7.692 19,152,106 -0.06(-0.71%)
Oct 13, 2003 7.724 7.818 7.707 7.747 21,901,506 +0.11(+1.38%)
Oct 10, 2003 7.523 7.652 7.519 7.642 23,200,212 +0.11(+1.49%)
Oct 09, 2003 7.581 7.680 7.442 7.530 32,439,408 +0.07(+0.95%)
Oct 08, 2003 7.564 7.612 7.385 7.459 23,735,134 -0.09(-1.17%)
Oct 07, 2003 7.578 7.578 7.338 7.547 28,242,934 -0.03(-0.39%)
Oct 06, 2003 7.545 7.614 7.521 7.576 12,231,438 -0.01(-0.14%)
Oct 03, 2003 7.564 7.633 7.493 7.586 23,158,078 +0.17(+2.33%)
Oct 02, 2003 7.397 7.452 7.300 7.414 23,279,646 +0.11(+1.51%)
Oct 01, 2003 7.236 7.323 7.071 7.304 34,325,360 +0.12(+1.63%)
Sep 30, 2003 7.350 7.402 7.176 7.186 28,881,054 -0.29(-3.85%)
Sep 29, 2003 7.259 7.481 7.217 7.474 29,109,908 +0.29(+4.06%)
Sep 26, 2003 7.361 7.476 7.176 7.183 29,903,706 -0.21(-2.89%)
Sep 25, 2003 7.448 7.649 7.371 7.397 24,145,296 -0.09(-1.15%)
Sep 24, 2003 7.723 7.740 7.454 7.483 25,781,792 -0.24(-3.10%)
Sep 23, 2003 7.774 7.804 7.645 7.723 31,828,550 +0.03(+0.36%)
Sep 22, 2003 7.642 7.809 7.633 7.695 28,142,470 -0.07(-0.95%)
Sep 19, 2003 7.871 7.892 7.714 7.769 33,300,916 -0.12(-1.49%)
Sep 18, 2003 7.616 7.942 7.616 7.887 40,677,164 +0.26(+3.37%)
Sep 17, 2003 7.719 7.766 7.569 7.630 32,394,858 -0.11(-1.45%)
Sep 16, 2003 7.347 7.757 7.309 7.742 61,152,008 +0.25(+3.31%)
Sep 15, 2003 7.355 7.536 7.307 7.493 45,457,696 +0.11(+1.47%)
Sep 12, 2003 7.278 7.407 7.243 7.385 43,777,288 +0.31(+4.44%)
Sep 11, 2003 7.038 7.140 6.985 7.071 25,418,342 +0.07(+0.94%)
Sep 10, 2003 7.097 7.198 7.004 7.005 20,340,008 -0.21(-2.87%)
Sep 09, 2003 7.273 7.279 7.071 7.212 26,983,940 -0.11(-1.55%)
Sep 08, 2003 7.088 7.359 7.086 7.326 29,654,732 +0.22(+3.11%)
Sep 05, 2003 7.067 7.221 7.064 7.105 37,474,020 +0.02(+0.24%)
Sep 04, 2003 6.945 7.100 6.926 7.088 37,143,796 +0.13(+1.81%)
Sep 03, 2003 7.121 7.140 6.928 6.962 35,165,344 -0.14(-2.04%)
Sep 02, 2003 7.104 7.133 6.974 7.107 33,376,214 -0.02(-0.29%)
Aug 29, 2003 7.041 7.173 7.028 7.128 27,066,568 +0.06(+0.88%)
Aug 28, 2003 7.073 7.110 6.957 7.066 31,217,720 -0.01(-0.07%)
Aug 27, 2003 6.807 7.081 6.769 7.071 56,040,844 +0.24(+3.54%)
Aug 26, 2003 6.650 6.840 6.564 6.829 34,796,848 +0.11(+1.59%)
Aug 25, 2003 6.664 6.734 6.652 6.722 17,366,532 +0.02(+0.28%)
Aug 22, 2003 6.743 6.829 6.691 6.703 48,666,880 +0.04(+0.60%)
Aug 21, 2003 6.722 6.733 6.552 6.664 24,655,838 +0.00(+0.00%)
Aug 20, 2003 6.548 6.710 6.538 6.664 26,733,444 -0.01(-0.10%)
Aug 19, 2003 6.741 6.809 6.553 6.671 26,676,908 -0.07(-1.10%)
Aug 18, 2003 6.586 6.748 6.581 6.745 23,016,310 +0.13(+1.96%)
Aug 15, 2003 6.612 6.640 6.528 6.615 12,057,419 -0.00(-0.05%)
Aug 14, 2003 6.474 6.629 6.412 6.619 35,273,776 +0.09(+1.45%)
Aug 13, 2003 6.398 6.538 6.289 6.524 40,834,836 +0.18(+2.91%)
Aug 12, 2003 6.208 6.372 6.165 6.340 25,953,834 +0.15(+2.45%)
Aug 11, 2003 6.064 6.316 6.062 6.188 26,698,072 +0.09(+1.47%)
Aug 08, 2003 6.305 6.345 6.058 6.098 29,946,108 -0.18(-2.88%)
Aug 07, 2003 6.234 6.398 6.219 6.279 27,729,628 -0.01(-0.16%)
Aug 06, 2003 6.226 6.419 6.191 6.290 28,169,154 +0.08(+1.25%)
Aug 05, 2003 6.450 6.452 6.200 6.212 23,856,514 -0.23(-3.64%)
Aug 04, 2003 6.233 6.517 6.233 6.446 28,214,382 +0.15(+2.41%)
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.