Canada markets open in 1 hour 41 minutes

Qorvo, Inc. (QRVO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
107.12+2.24 (+2.14%)
At close: 04:00PM EDT
102.05 -5.07 (-4.73%)
After hours: 06:14PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2024105.63107.80104.98107.12107.121,216,100
Apr 19, 2024107.43107.72104.27104.88104.881,203,400
Apr 18, 2024109.06110.06107.76107.84107.841,482,100
Apr 17, 2024111.51111.68109.47109.95109.951,386,000
Apr 16, 2024110.21112.11110.21111.15111.15958,000
Apr 15, 2024112.64112.99109.05110.07110.071,223,900
Apr 12, 2024113.49114.39110.95111.36111.361,222,100
Apr 11, 2024114.17116.33112.71115.81115.81794,300
Apr 10, 2024113.80115.27112.57113.38113.38926,600
Apr 09, 2024115.51116.63114.73116.49116.49833,700
Apr 08, 2024114.57115.52113.38114.46114.46640,000
Apr 05, 2024112.67115.17112.67115.09115.09758,900
Apr 04, 2024116.00116.64112.53113.00113.001,294,500
Apr 03, 2024112.90115.50112.85114.90114.90777,900
Apr 02, 2024113.00114.15112.27113.80113.80862,600
Apr 01, 2024115.21116.68113.63114.15114.15938,000
Mar 28, 2024114.91115.80114.14114.83114.831,142,300
Mar 27, 2024113.48114.71112.41114.60114.60949,700
Mar 26, 2024113.41115.00112.55112.64112.64893,200
Mar 25, 2024112.93114.21112.18113.75113.75771,200
Mar 22, 2024114.73115.76114.24114.38114.38539,400
Mar 21, 2024115.83117.88114.76115.38115.381,271,000
Mar 20, 2024110.72114.22110.32113.52113.521,069,800
Mar 19, 2024110.54111.19109.08110.80110.801,314,200
Mar 18, 2024112.84113.48110.99111.28111.281,320,500
Mar 15, 2024111.77113.19111.58111.85111.852,416,200
Mar 14, 2024115.69116.44112.45113.58113.581,685,600
Mar 13, 2024119.21120.18115.68116.13116.131,399,000
Mar 12, 2024118.44120.39116.65120.17120.171,010,000
Mar 11, 2024115.22117.53114.95117.49117.49904,200
Mar 08, 2024119.01119.75116.05116.07116.071,383,600
Mar 07, 2024116.94119.96116.82118.79118.791,138,000
Mar 06, 2024115.00118.72114.97115.89115.891,235,300
Mar 05, 2024119.22119.22112.26113.29113.291,406,800
Mar 04, 2024121.00121.65119.62120.22120.221,337,300
Mar 01, 2024115.00120.25114.97119.62119.621,789,000
Feb 29, 2024113.65114.77112.40114.55114.551,159,200
Feb 28, 2024112.78113.43111.88112.05112.05624,300
Feb 27, 2024113.88114.78113.73114.01114.01561,700
Feb 26, 2024113.71114.25113.41113.52113.52592,400
Feb 23, 2024113.42113.96112.68112.80112.80670,600
Feb 22, 2024113.68113.86112.03113.45113.451,010,300
Feb 21, 2024110.93111.92110.18111.89111.89864,600
Feb 20, 2024111.00112.55110.90111.86111.861,086,100
Feb 16, 2024113.73114.29112.11112.17112.17855,500
Feb 15, 2024114.00114.75113.35113.88113.881,222,900
Feb 14, 2024112.80113.90111.81113.59113.591,078,900
Feb 13, 2024110.39112.75110.00111.71111.711,332,100
Feb 12, 2024112.41114.79111.76113.73113.731,194,000
Feb 09, 2024112.85113.92112.21112.32112.321,133,000
Feb 08, 2024110.48113.71110.48112.62112.621,396,200
Feb 07, 2024109.93111.10107.96110.85110.851,609,300
Feb 06, 2024107.72108.72106.68108.61108.611,762,900
Feb 05, 2024104.19108.13104.03107.33107.331,736,400
Feb 02, 2024105.30105.30102.34103.59103.592,167,500
Feb 01, 2024105.07108.43102.78105.75105.753,979,200
Jan 31, 2024101.05102.1598.3499.7499.743,626,300
Jan 30, 2024102.88103.19100.11100.26100.262,413,800
Jan 29, 2024104.00104.24102.77103.70103.701,620,100
Jan 26, 2024105.17105.85102.72103.68103.681,260,400
Jan 25, 2024107.74107.77105.56106.44106.441,309,300
Jan 24, 2024107.86108.29105.59105.96105.961,031,400
Jan 23, 2024107.12108.29106.69107.77107.77607,000
Jan 22, 2024106.39107.57105.89106.70106.70874,500
Jan 19, 2024105.11106.23103.82105.56105.561,361,100
Jan 18, 2024102.11103.93101.23103.78103.781,734,500
Jan 17, 2024100.37101.1498.3899.8999.891,061,900
Jan 16, 2024101.76102.53100.50101.41101.411,022,500
Jan 12, 2024104.00104.53101.81102.30102.30891,600
Jan 11, 2024103.99104.39101.47103.71103.711,207,900
Jan 10, 2024103.62104.63102.52104.49104.49964,100
Jan 09, 2024104.02105.53103.39104.00104.00851,400
Jan 08, 2024103.46106.19103.10105.39105.391,093,400
Jan 05, 2024102.73104.31102.24103.12103.121,175,700
Jan 04, 2024102.22104.19101.35102.99102.991,951,600
Jan 03, 2024107.88107.88105.51105.69105.691,537,200
Jan 02, 2024111.23111.37107.88108.91108.912,131,300
Dec 29, 2023114.06114.34112.31112.61112.61908,900
Dec 28, 2023114.64114.86114.00114.18114.18545,100
Dec 27, 2023114.65114.73113.85114.61114.61602,200
Dec 26, 2023113.24114.97112.98114.38114.38733,300
Dec 22, 2023111.56113.45111.14112.60112.601,166,100
Dec 21, 2023110.41111.62109.91111.21111.211,041,500
Dec 20, 2023110.92111.65108.46108.55108.551,600,300
Dec 19, 2023112.09112.45111.35111.49111.491,479,700
Dec 18, 2023112.00112.30110.30111.91111.911,478,100
Dec 15, 2023113.08113.40111.62112.26112.262,048,500
Dec 14, 2023109.59112.73109.24112.55112.551,993,000
Dec 13, 2023106.01109.33106.01108.32108.321,518,200
Dec 12, 2023105.37106.96105.26106.27106.27869,700
Dec 11, 2023104.12106.38103.97106.04106.041,374,000
Dec 08, 2023101.90104.84101.88103.97103.971,696,000
Dec 07, 202398.07101.0697.70100.32100.321,257,500
Dec 06, 202397.7298.9297.2097.5197.511,167,200
Dec 05, 202396.7997.8296.1897.1197.111,073,500
Dec 04, 202396.4397.7696.1397.6797.671,207,200
Dec 01, 202396.2397.8495.1997.4297.421,378,600
Nov 30, 202396.0996.7195.5096.5096.501,675,200
Nov 29, 202395.0697.0895.0695.8995.891,371,000
Nov 28, 202392.7994.0392.5093.5193.511,133,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...