Qorvo Inc (NQ: QRVO )

150.11 USD +1.87 (+1.26%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 150.22 151.06 148.86 150.11 756,265 +1.87(+1.26%)
Nov 25, 2020 150.70 151.63 146.38 148.24 1,415,700 -3.51(-2.31%)
Nov 24, 2020 150.46 152.60 146.87 151.75 1,155,331 +2.55(+1.71%)
Nov 23, 2020 149.53 149.75 145.41 149.20 1,254,640 +1.81(+1.23%)
Nov 20, 2020 147.89 150.00 146.41 147.39 957,800 +0.53(+0.36%)
Nov 19, 2020 143.64 147.05 141.80 146.86 956,659 +2.49(+1.72%)
Nov 18, 2020 147.33 149.33 144.28 144.37 1,020,597 -4.07(-2.74%)
Nov 17, 2020 150.29 151.21 147.38 148.44 769,812 -1.94(-1.29%)
Nov 16, 2020 147.84 150.90 147.76 150.38 786,694 +2.75(+1.86%)
Nov 13, 2020 147.68 150.59 146.66 147.63 657,100 +0.96(+0.65%)
Nov 12, 2020 148.60 149.93 145.43 146.67 746,381 -1.58(-1.07%)
Nov 11, 2020 143.58 148.76 143.00 148.25 1,188,690 +7.32(+5.19%)
Nov 10, 2020 146.40 148.32 140.68 140.93 1,703,293 -8.55(-5.72%)
Nov 09, 2020 154.43 154.43 147.62 149.48 1,808,649 +2.21(+1.50%)
Nov 06, 2020 147.32 148.00 143.02 147.27 1,413,400 +0.58(+0.40%)
Nov 05, 2020 139.00 152.37 138.00 146.69 2,966,327 +12.95(+9.68%)
Nov 04, 2020 130.64 134.27 128.63 133.74 1,788,820 +5.28(+4.11%)
Nov 03, 2020 129.45 130.77 127.99 128.46 1,323,596 +0.52(+0.41%)
Nov 02, 2020 129.89 130.50 126.52 127.94 813,926 +0.58(+0.46%)
Oct 30, 2020 127.16 128.43 125.50 127.36 882,700 -2.35(-1.81%)
Oct 29, 2020 125.39 130.87 125.02 129.71 844,424 +4.75(+3.80%)
Oct 28, 2020 129.20 129.27 124.56 124.96 1,041,087 -6.32(-4.81%)
Oct 27, 2020 134.12 134.72 131.18 131.28 526,741 -3.17(-2.36%)
Oct 26, 2020 135.49 138.18 132.78 134.45 1,115,574 -1.25(-0.92%)
Oct 23, 2020 135.13 136.25 134.20 135.70 729,900 +0.70(+0.52%)
Oct 22, 2020 135.42 136.40 132.76 135.00 599,995 -0.26(-0.19%)
Oct 21, 2020 135.80 137.65 135.20 135.26 799,577 -0.39(-0.29%)
Oct 20, 2020 135.62 136.35 134.36 135.65 742,723 +1.11(+0.83%)
Oct 19, 2020 136.50 138.67 134.00 134.54 1,019,454 -0.22(-0.16%)
Oct 16, 2020 136.95 136.99 134.56 134.76 627,600 -1.20(-0.88%)
Oct 15, 2020 132.41 136.24 131.11 135.96 944,789 +0.81(+0.60%)
Oct 14, 2020 134.98 136.34 133.97 135.15 966,187 -0.02(-0.01%)
Oct 13, 2020 138.00 138.85 134.26 135.17 1,093,476 -2.59(-1.88%)
Oct 12, 2020 139.40 139.99 136.77 137.76 966,143 -0.11(-0.08%)
Oct 09, 2020 137.98 140.69 136.14 137.87 1,296,600 +2.46(+1.82%)
Oct 08, 2020 136.10 137.34 134.30 135.41 1,149,895 +0.77(+0.57%)
Oct 07, 2020 133.85 135.13 133.51 134.64 1,168,586 +3.56(+2.72%)
Oct 06, 2020 135.41 135.63 130.49 131.08 1,484,123 -4.22(-3.12%)
Oct 05, 2020 132.37 135.38 132.35 135.30 1,012,514 +4.73(+3.62%)
Oct 02, 2020 131.50 133.48 130.51 130.57 868,000 -4.52(-3.35%)
Oct 01, 2020 132.08 135.21 131.37 135.09 1,627,303 +6.08(+4.71%)
Sep 30, 2020 130.53 131.27 128.02 129.01 1,349,623 -1.76(-1.35%)
Sep 29, 2020 128.24 132.62 128.14 130.77 1,109,232 +2.34(+1.82%)
Sep 28, 2020 128.04 128.72 126.58 128.43 1,156,090 +2.80(+2.23%)
Sep 25, 2020 124.93 126.33 123.08 125.63 993,800 +0.64(+0.51%)
Sep 24, 2020 125.26 128.39 124.36 124.99 1,042,831 -0.78(-0.62%)
Sep 23, 2020 130.26 130.90 125.40 125.77 963,912 -5.44(-4.15%)
Sep 22, 2020 128.83 131.41 125.58 131.21 1,149,177 +3.66(+2.87%)
Sep 21, 2020 126.69 128.62 124.37 127.55 1,544,823 -0.47(-0.37%)
Sep 18, 2020 130.81 131.24 126.28 128.02 1,609,400 -2.28(-1.75%)
Sep 17, 2020 125.20 131.19 125.16 130.30 1,291,410 +1.47(+1.14%)
Sep 16, 2020 131.00 131.81 128.74 128.83 1,125,243 -1.16(-0.89%)
Sep 15, 2020 125.77 130.55 125.11 129.99 1,751,074 +7.15(+5.82%)
Sep 14, 2020 125.24 125.75 122.06 122.84 1,098,087 -0.12(-0.10%)
Sep 11, 2020 123.59 124.41 120.73 122.96 1,114,200 +1.50(+1.23%)
Sep 10, 2020 124.05 126.46 120.50 121.46 1,842,490 -1.25(-1.02%)
Sep 09, 2020 123.96 125.78 121.14 122.71 3,373,054 +8.60(+7.54%)
Sep 08, 2020 114.21 117.67 112.03 114.11 1,709,382 -4.78(-4.02%)
Sep 04, 2020 120.50 122.64 114.61 118.89 2,304,200 -2.55(-2.10%)
Sep 03, 2020 131.81 132.28 120.98 121.44 2,365,982 -13.23(-9.82%)
Sep 02, 2020 132.67 135.89 131.25 134.67 1,252,204 +3.19(+2.43%)
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.