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 9.907 10.16 9.887 10.11 24,752,930 +0.18(+1.86%)
Jan 29, 2004 9.811 9.956 9.671 9.928 31,900,704 +0.17(+1.73%)
Jan 28, 2004 9.896 10.06 9.726 9.759 26,125,918 -0.09(-0.95%)
Jan 27, 2004 10.09 10.18 9.819 9.852 20,235,510 -0.23(-2.31%)
Jan 26, 2004 9.738 10.10 9.731 10.09 19,653,338 +0.26(+2.67%)
Jan 23, 2004 9.916 10.02 9.697 9.823 21,671,092 -0.03(-0.32%)
Jan 22, 2004 9.999 10.06 9.806 9.854 32,261,484 -0.29(-2.82%)
Jan 21, 2004 10.02 10.22 9.837 10.14 32,576,766 -0.02(-0.19%)
Jan 20, 2004 10.29 10.31 10.06 10.16 26,601,742 -0.14(-1.32%)
Jan 16, 2004 10.29 10.35 10.16 10.30 31,643,088 -0.04(-0.42%)
Jan 15, 2004 10.15 10.48 10.11 10.34 29,170,368 -0.03(-0.32%)
Jan 14, 2004 10.31 10.41 10.25 10.37 21,578,114 +0.12(+1.13%)
Jan 13, 2004 10.39 10.46 10.15 10.26 28,660,180 -0.11(-1.08%)
Jan 12, 2004 10.16 10.41 10.10 10.37 26,391,730 +0.19(+1.90%)
Jan 09, 2004 10.05 10.35 10.05 10.17 34,573,456 +0.00(+0.03%)
Jan 08, 2004 9.880 10.25 9.828 10.17 55,109,348 +0.55(+5.72%)
Jan 07, 2004 9.317 9.702 9.305 9.621 29,411,826 +0.26(+2.82%)
Jan 06, 2004 9.398 9.460 9.274 9.357 23,429,494 -0.09(-0.95%)
Jan 05, 2004 9.231 9.471 9.217 9.447 23,048,140 +0.19(+2.11%)
Jan 02, 2004 9.321 9.488 9.202 9.252 19,857,054 -0.05(-0.57%)
Dec 31, 2003 9.423 9.455 9.248 9.305 14,374,370 -0.08(-0.83%)
Dec 30, 2003 9.399 9.452 9.323 9.383 17,604,358 -0.08(-0.80%)
Dec 29, 2003 9.110 9.464 9.110 9.459 20,662,690 +0.31(+3.38%)
Dec 26, 2003 9.133 9.212 9.090 9.150 5,662,431 +0.03(+0.36%)
Dec 24, 2003 9.210 9.210 9.065 9.117 7,956,381 -0.12(-1.27%)
Dec 23, 2003 9.041 9.255 8.993 9.235 29,386,294 +0.22(+2.43%)
Dec 22, 2003 8.782 9.027 8.763 9.015 22,039,742 +0.21(+2.39%)
Dec 19, 2003 8.924 8.924 8.713 8.805 32,246,716 -0.08(-0.87%)
Dec 18, 2003 8.498 8.945 8.498 8.883 45,077,788 +0.37(+4.38%)
Dec 17, 2003 8.541 8.686 8.453 8.510 21,719,432 -0.08(-0.94%)
Dec 16, 2003 8.593 8.665 8.411 8.591 29,677,036 -0.05(-0.56%)
Dec 15, 2003 8.962 8.972 8.606 8.639 35,950,604 -0.16(-1.82%)
Dec 12, 2003 8.658 8.827 8.575 8.800 30,703,824 +0.15(+1.72%)
Dec 11, 2003 8.444 8.705 8.344 8.651 32,228,158 +0.24(+2.85%)
Dec 10, 2003 8.346 8.474 8.315 8.411 23,044,490 +0.05(+0.64%)
Dec 09, 2003 8.484 8.513 8.353 8.358 30,661,066 -0.13(-1.58%)
Dec 08, 2003 8.470 8.532 8.425 8.493 25,753,488 -0.04(-0.53%)
Dec 05, 2003 8.472 8.625 8.317 8.537 43,181,284 +0.07(+0.77%)
Dec 04, 2003 8.222 8.520 8.201 8.472 86,362,144 +0.80(+10.41%)
Dec 03, 2003 7.811 7.882 7.638 7.673 27,272,892 -0.07(-0.96%)
Dec 02, 2003 7.868 7.934 7.720 7.747 21,970,952 -0.12(-1.54%)
Dec 01, 2003 7.749 7.894 7.726 7.868 22,584,672 +0.18(+2.36%)
Nov 28, 2003 7.714 7.730 7.614 7.687 7,977,297 +0.02(+0.20%)
Nov 26, 2003 7.908 7.928 7.602 7.671 24,870,486 -0.19(-2.46%)
Nov 25, 2003 7.790 7.977 7.623 7.865 23,429,128 +0.07(+0.86%)
Nov 24, 2003 7.670 7.839 7.597 7.797 30,358,392 +0.21(+2.82%)
Nov 21, 2003 7.725 7.782 7.533 7.583 31,137,658 -0.14(-1.83%)
Nov 20, 2003 7.861 7.909 7.695 7.725 23,738,928 -0.22(-2.74%)
Nov 19, 2003 7.817 8.016 7.808 7.942 18,698,496 +0.10(+1.32%)
Nov 18, 2003 8.127 8.161 7.821 7.839 25,164,042 -0.22(-2.76%)
Nov 17, 2003 8.068 8.139 8.004 8.061 21,409,010 -0.12(-1.43%)
Nov 14, 2003 8.258 8.391 8.120 8.179 21,126,404 -0.05(-0.63%)
Nov 13, 2003 8.173 8.279 8.144 8.230 13,516,544 -0.02(-0.23%)
Nov 12, 2003 8.106 8.282 8.059 8.249 19,701,312 +0.24(+2.99%)
Nov 11, 2003 8.023 8.129 7.963 8.009 14,082,168 -0.05(-0.62%)
Nov 10, 2003 8.249 8.261 8.027 8.059 20,318,728 -0.23(-2.77%)
Nov 07, 2003 8.096 8.399 8.082 8.289 40,159,228 +0.24(+2.96%)
Nov 06, 2003 8.160 8.177 7.930 8.051 37,431,608 +0.01(+0.15%)
Nov 05, 2003 8.118 8.198 7.925 8.039 39,059,240 -0.13(-1.54%)
Nov 04, 2003 8.237 8.256 8.110 8.165 22,977,898 -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.