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 (%)
Mar 31, 2006 34.49 34.66 33.99 34.12 17,923,358 -0.16(-0.47%)
Mar 30, 2006 34.30 34.88 34.21 34.28 20,081,806 +0.09(+0.26%)
Mar 29, 2006 33.45 34.45 33.38 34.19 23,216,152 +0.92(+2.76%)
Mar 28, 2006 33.42 34.06 33.15 33.27 19,143,914 -0.24(-0.70%)
Mar 27, 2006 33.35 33.80 33.33 33.51 12,251,292 +0.24(+0.73%)
Mar 24, 2006 33.50 33.84 32.96 33.27 14,992,844 -0.16(-0.46%)
Mar 23, 2006 33.49 33.64 33.13 33.42 14,844,897 -0.11(-0.34%)
Mar 22, 2006 33.31 33.83 33.25 33.54 17,233,154 +0.11(+0.32%)
Mar 21, 2006 33.54 34.38 33.37 33.43 25,800,488 -0.49(-1.43%)
Mar 20, 2006 34.08 34.35 33.84 33.91 14,414,565 -0.31(-0.91%)
Mar 17, 2006 33.66 34.37 33.65 34.22 30,287,374 +0.61(+1.80%)
Mar 16, 2006 33.91 34.50 33.62 33.62 35,248,420 +0.04(+0.12%)
Mar 15, 2006 33.31 33.60 33.10 33.58 18,899,566 +0.38(+1.14%)
Mar 14, 2006 32.42 33.28 32.36 33.20 19,135,588 +0.70(+2.16%)
Mar 13, 2006 32.79 32.92 32.32 32.50 15,211,835 +0.14(+0.44%)
Mar 10, 2006 32.34 32.79 32.02 32.36 17,479,760 -0.07(-0.21%)
Mar 09, 2006 33.41 33.66 32.38 32.42 25,344,050 -0.96(-2.89%)
Mar 08, 2006 32.33 33.62 32.15 33.39 40,453,252 +1.13(+3.49%)
Mar 07, 2006 32.63 32.64 31.98 32.26 34,654,852 +0.30(+0.93%)
Mar 06, 2006 32.05 32.60 31.75 31.97 15,708,957 -0.14(-0.44%)
Mar 03, 2006 31.99 32.86 31.86 32.11 16,882,552 -0.13(-0.42%)
Mar 02, 2006 31.92 32.87 31.84 32.24 19,047,962 -0.13(-0.42%)
Mar 01, 2006 31.84 32.55 31.54 32.38 15,941,355 +0.59(+1.84%)
Feb 28, 2006 32.59 32.63 31.68 31.79 21,102,694 -0.80(-2.46%)
Feb 27, 2006 31.77 32.69 31.66 32.59 16,969,918 +0.78(+2.46%)
Feb 24, 2006 31.74 31.87 31.40 31.81 10,567,276 +0.18(+0.55%)
Feb 23, 2006 32.00 32.13 31.58 31.64 12,496,052 -0.57(-1.78%)
Feb 22, 2006 31.68 32.68 31.58 32.21 17,108,146 +0.57(+1.79%)
Feb 21, 2006 32.41 32.48 31.49 31.64 17,498,018 -0.92(-2.84%)
Feb 17, 2006 32.28 32.95 32.14 32.57 21,956,772 +0.14(+0.44%)
Feb 16, 2006 32.01 32.43 31.68 32.42 21,136,488 +0.51(+1.61%)
Feb 15, 2006 31.86 32.33 31.51 31.91 18,712,966 -0.18(-0.55%)
Feb 14, 2006 31.25 32.33 31.07 32.09 25,187,784 +1.11(+3.59%)
Feb 13, 2006 31.21 31.36 30.66 30.97 13,820,460 -0.48(-1.52%)
Feb 10, 2006 31.28 31.55 30.83 31.45 13,201,254 +0.34(+1.08%)
Feb 09, 2006 31.72 31.90 31.05 31.12 14,410,573 -0.55(-1.72%)
Feb 08, 2006 30.91 31.77 30.88 31.66 17,200,310 +0.84(+2.71%)
Feb 07, 2006 30.91 31.09 30.39 30.83 17,604,650 -0.13(-0.44%)
Feb 06, 2006 30.89 31.24 30.68 30.96 13,294,621 -0.10(-0.33%)
Feb 03, 2006 31.38 31.55 30.84 31.06 17,163,304 -0.54(-1.71%)
Feb 02, 2006 32.08 32.30 31.59 31.60 14,626,361 -0.71(-2.19%)
Feb 01, 2006 32.00 32.56 31.77 32.31 18,515,300 -0.02(-0.06%)
Jan 31, 2006 32.61 32.94 32.05 32.33 19,004,154 -0.41(-1.26%)
Jan 30, 2006 32.42 32.90 32.30 32.74 18,422,868 +0.37(+1.15%)
Jan 27, 2006 32.06 32.47 31.75 32.37 21,460,464 +0.35(+1.09%)
Jan 26, 2006 31.51 32.42 31.35 32.02 29,274,432 -0.05(-0.17%)
Jan 25, 2006 32.40 32.76 31.76 32.07 25,678,094 -0.33(-1.02%)
Jan 24, 2006 31.85 32.56 31.66 32.40 20,630,836 +0.78(+2.45%)
Jan 23, 2006 31.51 31.81 31.34 31.63 16,045,243 -0.03(-0.09%)
Jan 20, 2006 32.67 32.81 31.37 31.66 31,197,502 -1.15(-3.51%)
Jan 19, 2006 32.50 32.84 32.09 32.81 20,928,338 +0.62(+1.93%)
Jan 18, 2006 31.97 32.68 31.95 32.19 19,587,760 -0.25(-0.77%)
Jan 17, 2006 31.97 32.58 31.89 32.44 19,535,986 -0.35(-1.07%)
Jan 13, 2006 32.98 33.03 32.40 32.79 17,369,596 -0.24(-0.73%)
Jan 12, 2006 32.76 33.23 32.54 33.03 24,687,498 +0.13(+0.41%)
Jan 11, 2006 32.05 33.33 31.88 32.90 29,678,900 +0.96(+3.00%)
Jan 10, 2006 31.79 32.36 31.74 31.94 19,116,464 -0.13(-0.40%)
Jan 09, 2006 31.64 32.15 31.62 32.07 21,603,822 +0.14(+0.44%)
Jan 06, 2006 30.70 31.95 30.58 31.92 39,593,984 +1.45(+4.76%)
Jan 05, 2006 30.49 30.79 30.34 30.48 16,120,345 -0.15(-0.48%)
Jan 04, 2006 29.66 30.66 29.61 30.62 24,967,412 +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.