Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 25.50 25.77 25.18 25.37 20,619,314 -0.19(-0.76%)
Mar 30, 2005 24.97 25.63 24.94 25.57 26,092,358 +0.80(+3.24%)
Mar 29, 2005 25.04 25.25 24.50 24.76 22,674,212 -0.30(-1.22%)
Mar 28, 2005 24.84 25.32 24.78 25.07 18,865,458 +0.30(+1.20%)
Mar 24, 2005 25.19 25.39 24.77 24.77 19,047,192 -0.38(-1.51%)
Mar 23, 2005 24.92 25.41 24.85 25.15 18,330,778 +0.21(+0.86%)
Mar 22, 2005 25.47 25.74 24.91 24.94 21,827,242 -0.37(-1.45%)
Mar 21, 2005 25.16 25.61 25.08 25.30 18,252,754 +0.04(+0.16%)
Mar 18, 2005 25.35 25.45 24.96 25.26 33,820,912 -0.28(-1.11%)
Mar 17, 2005 26.12 26.18 25.51 25.55 23,350,744 -0.61(-2.33%)
Mar 16, 2005 26.24 26.70 26.04 26.15 31,084,272 -0.24(-0.92%)
Mar 15, 2005 26.27 26.58 26.11 26.40 31,244,096 +0.45(+1.74%)
Mar 14, 2005 26.04 26.18 25.63 25.95 19,131,410 +0.08(+0.29%)
Mar 11, 2005 26.08 26.27 25.84 25.87 32,558,752 +0.19(+0.73%)
Mar 10, 2005 25.49 25.88 25.17 25.68 21,403,682 +0.24(+0.93%)
Mar 09, 2005 24.96 25.67 24.83 25.45 26,766,712 +0.31(+1.24%)
Mar 08, 2005 25.68 26.24 25.08 25.14 30,573,456 -0.76(-2.94%)
Mar 07, 2005 24.55 26.04 24.52 25.90 36,343,224 +1.31(+5.32%)
Mar 04, 2005 24.80 24.99 24.59 24.59 18,493,312 +0.06(+0.25%)
Mar 03, 2005 25.29 25.34 24.40 24.53 23,016,598 -0.60(-2.40%)
Mar 02, 2005 24.89 25.54 24.73 25.13 18,713,566 -0.06(-0.22%)
Mar 01, 2005 25.08 25.55 24.98 25.19 19,128,304 +0.21(+0.86%)
Feb 28, 2005 25.63 25.78 24.56 24.97 29,238,442 -0.66(-2.57%)
Feb 25, 2005 24.50 25.71 24.44 25.63 32,568,686 +1.03(+4.20%)
Feb 24, 2005 23.58 24.67 23.54 24.60 31,854,618 +0.96(+4.04%)
Feb 23, 2005 24.06 24.12 23.64 23.64 23,321,310 -0.28(-1.19%)
Feb 22, 2005 23.58 24.26 23.55 23.92 29,891,738 -0.07(-0.29%)
Feb 18, 2005 24.49 24.66 23.96 23.99 23,463,910 -0.49(-2.01%)
Feb 17, 2005 24.93 24.94 24.27 24.49 21,743,048 -0.44(-1.78%)
Feb 16, 2005 25.37 25.43 24.76 24.93 23,409,766 -0.62(-2.41%)
Feb 15, 2005 25.61 26.13 25.31 25.55 27,023,778 -0.20(-0.78%)
Feb 14, 2005 25.05 25.85 25.00 25.75 20,745,498 +0.70(+2.79%)
Feb 11, 2005 24.49 25.10 23.80 25.05 26,042,670 +0.59(+2.41%)
Feb 10, 2005 24.87 24.93 24.45 24.46 14,528,214 -0.26(-1.06%)
Feb 09, 2005 25.16 25.19 24.53 24.72 16,561,384 -0.38(-1.52%)
Feb 08, 2005 24.82 25.23 24.49 25.10 20,162,542 +0.18(+0.72%)
Feb 07, 2005 25.38 25.97 24.85 24.92 22,152,404 -0.67(-2.63%)
Feb 04, 2005 25.03 25.69 24.94 25.59 15,326,047 +0.58(+2.33%)
Feb 03, 2005 25.09 25.35 24.80 25.01 13,755,497 -0.19(-0.77%)
Feb 02, 2005 25.46 25.55 24.94 25.21 15,933,483 -0.30(-1.19%)
Feb 01, 2005 25.73 25.85 25.37 25.51 18,269,726 -0.28(-1.10%)
Jan 31, 2005 25.59 25.91 25.57 25.79 22,454,258 +0.62(+2.45%)
Jan 28, 2005 25.05 25.29 24.69 25.18 21,878,800 +0.15(+0.58%)
Jan 27, 2005 25.56 25.67 24.78 25.03 24,272,982 -0.53(-2.06%)
Jan 26, 2005 25.39 25.75 25.38 25.56 19,541,222 +0.17(+0.65%)
Jan 25, 2005 25.50 25.80 25.34 25.39 23,808,040 +0.08(+0.33%)
Jan 24, 2005 26.18 26.27 25.18 25.31 33,832,600 -0.87(-3.33%)
Jan 21, 2005 26.19 26.50 24.78 26.18 43,110,076 +0.01(+0.05%)
Jan 20, 2005 26.58 26.76 26.00 26.17 74,287,672 -2.28(-8.01%)
Jan 19, 2005 29.43 29.49 28.42 28.45 34,888,996 -1.07(-3.64%)
Jan 18, 2005 29.01 29.76 28.76 29.52 23,651,836 +0.28(+0.97%)
Jan 14, 2005 29.30 29.58 29.16 29.24 13,308,878 +0.08(+0.26%)
Jan 13, 2005 29.69 29.72 29.13 29.16 18,510,270 -0.71(-2.37%)
Jan 12, 2005 30.02 30.03 29.32 29.87 16,382,950 -0.08(-0.28%)
Jan 11, 2005 29.66 30.13 29.63 29.95 15,835,082 +0.06(+0.21%)
Jan 10, 2005 29.79 30.23 29.64 29.89 15,500,349 -0.05(-0.16%)
Jan 07, 2005 30.07 30.28 29.60 29.94 17,666,382 +0.15(+0.51%)
Jan 06, 2005 29.44 30.09 29.40 29.78 20,542,178 +0.48(+1.63%)
Jan 05, 2005 29.19 29.67 29.11 29.31 19,846,616 +0.12(+0.43%)
Jan 04, 2005 29.76 29.92 29.15 29.18 27,257,472 -0.13(-0.45%)
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.