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 (%)
Dec 29, 2006 26.18 26.58 26.02 26.18 15,683,211 +0.07(+0.27%)
Dec 28, 2006 25.99 26.33 25.94 26.11 16,438,084 +0.08(+0.32%)
Dec 27, 2006 26.20 26.43 26.02 26.02 13,030,002 -0.03(-0.13%)
Dec 26, 2006 26.00 26.44 25.92 26.06 16,096,478 -0.13(-0.50%)
Dec 22, 2006 26.01 26.52 25.97 26.19 34,185,320 -0.51(-1.89%)
Dec 21, 2006 26.54 26.74 26.32 26.70 17,360,084 +0.16(+0.60%)
Dec 20, 2006 26.67 27.08 26.49 26.54 14,291,855 -0.12(-0.47%)
Dec 19, 2006 26.82 26.95 26.58 26.66 20,858,770 -0.40(-1.48%)
Dec 18, 2006 27.49 27.78 26.90 27.06 19,701,236 -0.30(-1.09%)
Dec 15, 2006 27.43 27.71 27.21 27.36 30,458,062 +0.06(+0.23%)
Dec 14, 2006 26.72 27.43 26.58 27.30 24,175,914 +0.68(+2.55%)
Dec 13, 2006 27.19 27.22 26.40 26.62 30,950,406 -0.30(-1.13%)
Dec 12, 2006 26.89 27.06 26.41 26.92 23,036,594 -0.04(-0.15%)
Dec 11, 2006 27.19 27.67 26.93 26.97 28,298,200 -0.42(-1.54%)
Dec 08, 2006 27.01 27.89 26.86 27.39 26,047,916 +0.28(+1.02%)
Dec 07, 2006 27.37 28.39 27.09 27.11 38,787,388 -0.03(-0.10%)
Dec 06, 2006 26.90 27.28 26.63 27.14 28,525,156 +0.30(+1.14%)
Dec 05, 2006 26.15 27.31 26.05 26.83 48,645,840 +0.86(+3.31%)
Dec 04, 2006 25.41 26.03 25.31 25.97 30,228,268 +0.80(+3.16%)
Dec 01, 2006 25.28 25.46 24.80 25.18 20,367,432 -0.17(-0.66%)
Nov 30, 2006 25.30 25.50 24.81 25.34 26,513,166 -0.04(-0.16%)
Nov 29, 2006 24.97 25.48 24.91 25.39 21,119,472 +0.55(+2.23%)
Nov 28, 2006 25.20 25.42 24.73 24.83 31,389,698 -0.42(-1.65%)
Nov 27, 2006 25.86 25.97 25.18 25.25 22,571,340 -0.78(-3.01%)
Nov 24, 2006 25.68 26.23 25.63 26.03 10,775,814 +0.16(+0.62%)
Nov 22, 2006 26.00 26.08 25.50 25.87 15,164,495 -0.18(-0.69%)
Nov 21, 2006 25.77 26.13 25.60 26.05 17,293,578 +0.32(+1.24%)
Nov 20, 2006 25.84 25.94 25.50 25.73 19,285,112 -0.33(-1.28%)
Nov 17, 2006 26.04 26.18 25.91 26.06 19,725,922 -0.12(-0.45%)
Nov 16, 2006 26.36 26.60 26.02 26.18 24,853,722 +0.07(+0.26%)
Nov 15, 2006 26.00 26.34 25.81 26.11 27,755,820 +0.10(+0.37%)
Nov 14, 2006 25.15 26.14 24.97 26.02 35,345,548 +0.94(+3.76%)
Nov 13, 2006 24.87 25.38 24.60 25.07 30,944,004 +0.66(+2.72%)
Nov 10, 2006 24.17 24.42 23.79 24.41 29,331,636 +0.28(+1.18%)
Nov 09, 2006 24.98 25.07 24.02 24.13 45,877,228 -1.00(-4.00%)
Nov 08, 2006 25.05 25.35 24.90 25.13 23,060,404 -0.08(-0.30%)
Nov 07, 2006 25.00 25.66 24.94 25.21 25,689,460 +0.17(+0.69%)
Nov 06, 2006 25.25 25.41 24.91 25.03 27,165,320 -0.23(-0.90%)
Nov 03, 2006 25.14 26.06 24.87 25.26 47,966,684 +0.08(+0.30%)
Nov 02, 2006 24.76 25.21 24.53 25.19 30,765,896 +0.44(+1.76%)
Nov 01, 2006 25.49 25.56 24.67 24.75 27,106,590 -0.46(-1.81%)
Oct 31, 2006 25.61 25.77 24.98 25.21 21,545,986 -0.24(-0.95%)
Oct 30, 2006 25.35 25.58 25.21 25.45 22,440,420 -0.28(-1.08%)
Oct 27, 2006 26.27 26.32 25.57 25.73 18,963,006 -0.59(-2.24%)
Oct 26, 2006 26.16 26.36 25.66 26.31 21,679,314 +0.33(+1.28%)
Oct 25, 2006 25.41 26.14 25.39 25.98 22,357,958 +0.55(+2.18%)
Oct 24, 2006 26.08 26.29 25.33 25.43 29,159,472 -0.95(-3.60%)
Oct 23, 2006 26.24 26.76 25.98 26.38 19,482,752 +0.11(+0.42%)
Oct 20, 2006 26.50 26.61 25.77 26.27 23,844,190 -0.18(-0.68%)
Oct 19, 2006 25.84 26.50 25.66 26.45 31,694,482 +0.04(+0.16%)
Oct 18, 2006 27.13 27.17 26.25 26.40 25,776,338 -0.57(-2.11%)
Oct 17, 2006 27.34 27.43 26.72 26.97 21,673,242 -0.61(-2.21%)
Oct 16, 2006 27.50 27.71 27.40 27.58 20,669,550 -0.01(-0.05%)
Oct 13, 2006 27.11 27.60 26.84 27.60 32,365,392 +0.62(+2.31%)
Oct 12, 2006 26.28 27.02 26.26 26.97 24,038,130 +0.82(+3.13%)
Oct 11, 2006 25.59 26.31 25.54 26.15 24,491,510 +0.48(+1.86%)
Oct 10, 2006 25.23 26.24 24.24 25.68 48,261,888 +0.57(+2.29%)
Oct 09, 2006 25.12 25.30 24.94 25.10 11,536,037 -0.09(-0.36%)
Oct 06, 2006 24.92 25.40 24.78 25.19 18,405,866 +0.08(+0.30%)
Oct 05, 2006 24.84 25.15 24.55 25.12 21,263,786 +0.30(+1.23%)
Oct 04, 2006 24.52 24.81 24.16 24.81 27,578,648 +0.29(+1.19%)
Oct 03, 2006 24.06 24.80 23.98 24.52 27,981,900 +0.51(+2.14%)
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.