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 (%)
Jan 30, 2004 9.903 10.15 9.882 10.11 24,765,140 +0.18(+1.86%)
Jan 29, 2004 9.806 9.951 9.666 9.923 31,916,440 +0.17(+1.73%)
Jan 28, 2004 9.891 10.05 9.721 9.754 26,138,806 -0.09(-0.95%)
Jan 27, 2004 10.09 10.17 9.815 9.847 20,245,492 -0.23(-2.31%)
Jan 26, 2004 9.734 10.09 9.727 10.08 19,663,032 +0.26(+2.67%)
Jan 23, 2004 9.911 10.02 9.692 9.818 21,681,782 -0.03(-0.32%)
Jan 22, 2004 9.994 10.06 9.801 9.849 32,277,398 -0.29(-2.82%)
Jan 21, 2004 10.02 10.21 9.832 10.14 32,592,836 -0.02(-0.19%)
Jan 20, 2004 10.29 10.30 10.05 10.15 26,614,864 -0.14(-1.32%)
Jan 16, 2004 10.28 10.34 10.16 10.29 31,658,696 -0.04(-0.42%)
Jan 15, 2004 10.14 10.47 10.10 10.33 29,184,758 -0.03(-0.32%)
Jan 14, 2004 10.30 10.41 10.25 10.37 21,588,758 +0.12(+1.13%)
Jan 13, 2004 10.38 10.46 10.14 10.25 28,674,318 -0.11(-1.08%)
Jan 12, 2004 10.15 10.40 10.10 10.36 26,404,750 +0.19(+1.90%)
Jan 09, 2004 10.04 10.35 10.04 10.17 34,590,512 +0.00(+0.03%)
Jan 08, 2004 9.875 10.25 9.823 10.17 55,136,532 +0.55(+5.72%)
Jan 07, 2004 9.313 9.697 9.301 9.616 29,426,334 +0.26(+2.82%)
Jan 06, 2004 9.394 9.455 9.270 9.352 23,441,050 -0.09(-0.95%)
Jan 05, 2004 9.227 9.466 9.213 9.442 23,059,508 +0.19(+2.11%)
Jan 02, 2004 9.316 9.483 9.197 9.247 19,866,850 -0.05(-0.57%)
Dec 31, 2003 9.418 9.451 9.244 9.301 14,381,461 -0.08(-0.83%)
Dec 30, 2003 9.395 9.447 9.318 9.378 17,613,042 -0.08(-0.80%)
Dec 29, 2003 9.106 9.459 9.106 9.454 20,672,884 +0.31(+3.38%)
Dec 26, 2003 9.128 9.208 9.085 9.145 5,665,224 +0.03(+0.36%)
Dec 24, 2003 9.206 9.206 9.061 9.113 7,960,305 -0.12(-1.27%)
Dec 23, 2003 9.037 9.251 8.989 9.230 29,400,790 +0.22(+2.43%)
Dec 22, 2003 8.778 9.023 8.759 9.011 22,050,614 +0.21(+2.39%)
Dec 19, 2003 8.920 8.920 8.709 8.801 32,262,622 -0.08(-0.87%)
Dec 18, 2003 8.494 8.940 8.494 8.878 45,100,024 +0.37(+4.38%)
Dec 17, 2003 8.537 8.682 8.449 8.506 21,730,146 -0.08(-0.94%)
Dec 16, 2003 8.588 8.661 8.407 8.587 29,691,674 -0.05(-0.56%)
Dec 15, 2003 8.957 8.968 8.602 8.635 35,968,340 -0.16(-1.82%)
Dec 12, 2003 8.654 8.823 8.571 8.795 30,718,970 +0.15(+1.72%)
Dec 11, 2003 8.440 8.701 8.340 8.647 32,244,056 +0.24(+2.85%)
Dec 10, 2003 8.342 8.469 8.311 8.407 23,055,858 +0.05(+0.64%)
Dec 09, 2003 8.480 8.509 8.349 8.354 30,676,192 -0.13(-1.58%)
Dec 08, 2003 8.466 8.528 8.421 8.488 25,766,192 -0.04(-0.53%)
Dec 05, 2003 8.468 8.621 8.312 8.533 43,202,584 +0.07(+0.77%)
Dec 04, 2003 8.218 8.516 8.197 8.468 86,404,744 +0.80(+10.41%)
Dec 03, 2003 7.807 7.878 7.635 7.669 27,286,346 -0.07(-0.96%)
Dec 02, 2003 7.864 7.930 7.716 7.743 21,981,790 -0.12(-1.54%)
Dec 01, 2003 7.745 7.890 7.723 7.864 22,595,814 +0.18(+2.36%)
Nov 28, 2003 7.711 7.726 7.611 7.683 7,981,232 +0.02(+0.20%)
Nov 26, 2003 7.904 7.924 7.599 7.667 24,882,754 -0.19(-2.46%)
Nov 25, 2003 7.786 7.973 7.619 7.861 23,440,686 +0.07(+0.86%)
Nov 24, 2003 7.666 7.835 7.593 7.793 30,373,368 +0.21(+2.82%)
Nov 21, 2003 7.721 7.778 7.530 7.580 31,153,018 -0.14(-1.83%)
Nov 20, 2003 7.857 7.905 7.692 7.721 23,750,638 -0.22(-2.74%)
Nov 19, 2003 7.813 8.012 7.804 7.938 18,707,720 +0.10(+1.32%)
Nov 18, 2003 8.123 8.157 7.818 7.835 25,176,454 -0.22(-2.76%)
Nov 17, 2003 8.064 8.135 8.000 8.057 21,419,572 -0.12(-1.43%)
Nov 14, 2003 8.254 8.387 8.116 8.175 21,136,824 -0.05(-0.63%)
Nov 13, 2003 8.169 8.275 8.140 8.226 13,523,212 -0.02(-0.23%)
Nov 12, 2003 8.102 8.278 8.056 8.245 19,711,030 +0.24(+2.99%)
Nov 11, 2003 8.019 8.124 7.959 8.006 14,089,114 -0.05(-0.62%)
Nov 10, 2003 8.245 8.257 8.023 8.056 20,328,750 -0.23(-2.77%)
Nov 07, 2003 8.092 8.395 8.078 8.285 40,179,040 +0.24(+2.96%)
Nov 06, 2003 8.156 8.173 7.926 8.047 37,450,072 +0.01(+0.15%)
Nov 05, 2003 8.114 8.193 7.921 8.035 39,078,508 -0.13(-1.54%)
Nov 04, 2003 8.233 8.252 8.106 8.161 22,989,234 -0.15(-1.83%)
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.