Qorvo Inc (NQ: QRVO )

187.15 USD -2.06 (-1.09%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 183.20 189.30 180.73 189.21 1,166,102 +5.26(+2.86%)
Apr 20, 2021 187.04 188.55 183.14 183.95 838,844 -4.49(-2.38%)
Apr 19, 2021 190.62 193.16 186.47 188.44 673,393 -3.83(-1.99%)
Apr 16, 2021 192.98 195.79 191.71 192.27 1,255,300 -0.57(-0.30%)
Apr 15, 2021 192.40 193.59 190.57 192.84 724,680 +2.99(+1.57%)
Apr 14, 2021 190.79 194.69 189.06 189.85 802,491 -2.57(-1.34%)
Apr 13, 2021 194.40 195.19 189.21 192.42 821,038 -0.14(-0.07%)
Apr 12, 2021 191.51 192.76 189.08 192.56 571,472 +0.70(+0.36%)
Apr 09, 2021 192.30 192.30 188.30 191.86 934,700 -1.66(-0.86%)
Apr 08, 2021 196.22 197.02 192.61 193.52 1,101,213 -0.17(-0.09%)
Apr 07, 2021 194.51 195.83 192.63 193.69 854,499 -1.29(-0.66%)
Apr 06, 2021 197.32 198.41 192.51 194.98 1,155,809 -3.34(-1.68%)
Apr 05, 2021 198.24 199.94 194.47 198.32 1,361,622 +5.42(+2.81%)
Apr 01, 2021 185.49 194.28 185.49 192.90 1,991,000 +10.20(+5.58%)
Mar 31, 2021 179.88 185.50 179.36 182.70 1,109,209 +5.07(+2.85%)
Mar 30, 2021 177.63 178.94 175.77 177.63 761,411 -1.26(-0.70%)
Mar 29, 2021 180.75 181.22 176.77 178.89 738,262 -3.61(-1.98%)
Mar 26, 2021 171.59 182.71 170.69 182.50 1,008,700 +10.24(+5.94%)
Mar 25, 2021 169.87 173.16 166.75 172.26 796,654 +0.47(+0.27%)
Mar 24, 2021 179.52 179.52 171.63 171.79 889,594 -4.58(-2.60%)
Mar 23, 2021 183.70 184.35 175.09 176.37 1,023,367 -6.91(-3.77%)
Mar 22, 2021 182.58 185.29 179.85 183.28 897,544 +3.43(+1.91%)
Mar 19, 2021 176.48 180.40 173.65 179.85 1,450,000 +3.77(+2.14%)
Mar 18, 2021 180.50 182.12 175.94 176.08 1,040,557 -8.46(-4.58%)
Mar 17, 2021 177.42 185.70 176.50 184.54 1,100,858 +4.00(+2.22%)
Mar 16, 2021 180.99 185.86 178.56 180.54 1,354,165 +2.25(+1.26%)
Mar 15, 2021 173.47 178.39 171.50 178.29 1,038,483 +5.70(+3.30%)
Mar 12, 2021 171.50 173.10 169.13 172.59 802,600 -2.36(-1.35%)
Mar 11, 2021 173.44 177.16 172.26 174.95 1,633,473 +9.58(+5.79%)
Mar 10, 2021 170.99 172.64 165.21 165.37 1,393,795 -5.53(-3.24%)
Mar 09, 2021 166.23 172.65 165.53 170.90 1,597,388 +8.00(+4.91%)
Mar 08, 2021 171.20 172.81 162.61 162.90 1,278,558 -8.52(-4.97%)
Mar 05, 2021 168.43 171.85 160.06 171.42 1,612,000 +6.08(+3.68%)
Mar 04, 2021 171.42 173.26 161.56 165.34 1,824,301 -6.32(-3.68%)
Mar 03, 2021 176.62 178.73 171.49 171.66 1,111,247 -5.79(-3.26%)
Mar 02, 2021 182.35 182.75 177.33 177.45 1,387,356 -4.86(-2.67%)
Mar 01, 2021 177.96 182.48 174.96 182.31 1,413,855 +7.58(+4.34%)
Feb 26, 2021 170.93 176.39 168.50 174.73 1,419,400 +5.78(+3.42%)
Feb 25, 2021 175.82 177.35 167.69 168.95 1,740,885 -10.20(-5.69%)
Feb 24, 2021 170.34 179.31 170.11 179.15 1,120,193 +6.93(+4.02%)
Feb 23, 2021 168.37 173.50 164.27 172.22 1,853,203 -0.06(-0.03%)
Feb 22, 2021 176.71 179.80 171.36 172.28 1,386,276 -7.11(-3.96%)
Feb 19, 2021 174.48 180.23 173.57 179.39 1,783,300 +8.26(+4.83%)
Feb 18, 2021 172.36 173.66 170.43 171.13 1,101,390 -3.48(-1.99%)
Feb 17, 2021 175.85 176.48 170.94 174.61 1,110,853 -2.42(-1.37%)
Feb 16, 2021 179.01 180.74 176.63 177.03 1,402,482 +1.03(+0.59%)
Feb 12, 2021 173.10 176.21 171.38 176.00 1,422,800 +1.35(+0.77%)
Feb 11, 2021 169.90 174.69 168.81 174.65 1,667,456 +6.48(+3.85%)
Feb 10, 2021 169.44 170.50 164.88 168.17 2,083,251 -0.68(-0.40%)
Feb 09, 2021 169.90 172.20 168.41 168.85 1,419,598 -1.91(-1.12%)
Feb 08, 2021 169.16 171.23 167.25 170.76 1,654,879 +3.62(+2.17%)
Feb 05, 2021 168.50 168.50 165.56 167.14 2,090,800 -0.55(-0.33%)
Feb 04, 2021 166.00 170.67 163.25 167.69 5,447,360 -8.26(-4.69%)
Feb 03, 2021 182.05 182.55 174.34 175.95 2,962,610 -3.38(-1.88%)
Feb 02, 2021 185.20 186.24 176.07 179.33 2,090,572 -3.97(-2.17%)
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.