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 (%)
Mar 31, 2006 34.47 34.64 33.98 34.10 17,932,200 -0.16(-0.47%)
Mar 30, 2006 34.28 34.87 34.19 34.26 20,091,712 +0.09(+0.26%)
Mar 29, 2006 33.43 34.43 33.36 34.17 23,227,604 +0.92(+2.76%)
Mar 28, 2006 33.40 34.05 33.13 33.26 19,153,358 -0.24(-0.70%)
Mar 27, 2006 33.34 33.78 33.31 33.49 12,257,335 +0.24(+0.73%)
Mar 24, 2006 33.48 33.82 32.94 33.25 15,000,239 -0.15(-0.46%)
Mar 23, 2006 33.47 33.62 33.12 33.40 14,852,220 -0.11(-0.34%)
Mar 22, 2006 33.29 33.82 33.23 33.52 17,241,654 +0.11(+0.32%)
Mar 21, 2006 33.53 34.36 33.36 33.41 25,813,214 -0.49(-1.43%)
Mar 20, 2006 34.06 34.33 33.82 33.90 14,421,675 -0.31(-0.91%)
Mar 17, 2006 33.65 34.35 33.63 34.21 30,302,314 +0.61(+1.80%)
Mar 16, 2006 33.90 34.48 33.60 33.60 35,265,808 +0.04(+0.12%)
Mar 15, 2006 33.29 33.58 33.08 33.56 18,908,890 +0.38(+1.14%)
Mar 14, 2006 32.41 33.26 32.34 33.18 19,145,028 +0.70(+2.16%)
Mar 13, 2006 32.78 32.90 32.31 32.48 15,219,339 +0.14(+0.44%)
Mar 10, 2006 32.33 32.78 32.00 32.34 17,488,382 -0.07(-0.21%)
Mar 09, 2006 33.39 33.65 32.36 32.41 25,356,552 -0.96(-2.89%)
Mar 08, 2006 32.31 33.61 32.14 33.37 40,473,204 +1.13(+3.49%)
Mar 07, 2006 32.61 32.62 31.96 32.25 34,671,948 +0.30(+0.93%)
Mar 06, 2006 32.04 32.58 31.73 31.95 15,716,706 -0.14(-0.44%)
Mar 03, 2006 31.97 32.84 31.85 32.09 16,890,880 -0.13(-0.42%)
Mar 02, 2006 31.90 32.85 31.83 32.23 19,057,358 -0.13(-0.42%)
Mar 01, 2006 31.82 32.54 31.53 32.36 15,949,218 +0.59(+1.84%)
Feb 28, 2006 32.58 32.61 31.66 31.77 21,113,104 -0.80(-2.46%)
Feb 27, 2006 31.75 32.67 31.65 32.58 16,978,290 +0.78(+2.46%)
Feb 24, 2006 31.73 31.86 31.38 31.79 10,572,488 +0.18(+0.55%)
Feb 23, 2006 31.98 32.12 31.57 31.62 12,502,216 -0.57(-1.78%)
Feb 22, 2006 31.67 32.66 31.57 32.19 17,116,584 +0.57(+1.79%)
Feb 21, 2006 32.39 32.47 31.47 31.63 17,506,648 -0.92(-2.84%)
Feb 17, 2006 32.27 32.93 32.12 32.55 21,967,604 +0.14(+0.44%)
Feb 16, 2006 32.00 32.41 31.67 32.41 21,146,914 +0.51(+1.61%)
Feb 15, 2006 31.85 32.31 31.50 31.90 18,722,196 -0.18(-0.55%)
Feb 14, 2006 31.24 32.31 31.05 32.07 25,200,208 +1.11(+3.59%)
Feb 13, 2006 31.20 31.34 30.64 30.96 13,827,278 -0.48(-1.52%)
Feb 10, 2006 31.26 31.53 30.82 31.44 13,207,766 +0.34(+1.08%)
Feb 09, 2006 31.70 31.88 31.03 31.10 14,417,681 -0.55(-1.72%)
Feb 08, 2006 30.89 31.75 30.86 31.65 17,208,796 +0.84(+2.71%)
Feb 07, 2006 30.89 31.07 30.37 30.81 17,613,334 -0.13(-0.44%)
Feb 06, 2006 30.87 31.22 30.66 30.95 13,301,179 -0.10(-0.33%)
Feb 03, 2006 31.36 31.53 30.82 31.05 17,171,770 -0.54(-1.71%)
Feb 02, 2006 32.06 32.28 31.58 31.59 14,633,576 -0.71(-2.19%)
Feb 01, 2006 31.98 32.54 31.75 32.29 18,524,434 -0.02(-0.06%)
Jan 31, 2006 32.59 32.92 32.03 32.31 19,013,528 -0.41(-1.26%)
Jan 30, 2006 32.40 32.88 32.28 32.72 18,431,956 +0.37(+1.15%)
Jan 27, 2006 32.04 32.45 31.73 32.35 21,471,050 +0.35(+1.09%)
Jan 26, 2006 31.49 32.40 31.33 32.00 29,288,872 -0.05(-0.17%)
Jan 25, 2006 32.39 32.74 31.74 32.06 25,690,762 -0.33(-1.02%)
Jan 24, 2006 31.84 32.54 31.64 32.39 20,641,012 +0.77(+2.45%)
Jan 23, 2006 31.50 31.79 31.33 31.61 16,053,158 -0.03(-0.09%)
Jan 20, 2006 32.66 32.80 31.35 31.64 31,212,890 -1.15(-3.51%)
Jan 19, 2006 32.49 32.83 32.08 32.79 20,938,662 +0.62(+1.93%)
Jan 18, 2006 31.95 32.66 31.94 32.17 19,597,422 -0.25(-0.77%)
Jan 17, 2006 31.95 32.56 31.88 32.42 19,545,624 -0.35(-1.07%)
Jan 13, 2006 32.96 33.01 32.38 32.77 17,378,164 -0.24(-0.73%)
Jan 12, 2006 32.74 33.22 32.52 33.01 24,699,676 +0.13(+0.41%)
Jan 11, 2006 32.04 33.32 31.87 32.88 29,693,540 +0.96(+3.00%)
Jan 10, 2006 31.77 32.34 31.73 31.92 19,125,894 -0.13(-0.40%)
Jan 09, 2006 31.63 32.14 31.61 32.05 21,614,480 +0.14(+0.44%)
Jan 06, 2006 30.69 31.93 30.56 31.91 39,613,516 +1.45(+4.76%)
Jan 05, 2006 30.47 30.78 30.32 30.46 16,128,297 -0.15(-0.48%)
Jan 04, 2006 29.65 30.65 29.60 30.61 24,979,728 +0.96(+3.25%)
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.