Qorvo Inc (NQ: QRVO )

127.45 USD -0.57 (-0.44%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 129.07 131.79 128.27 131.48 891,285 +3.21(+2.50%)
Aug 31, 2020 128.64 129.39 127.41 128.27 875,439 -1.03(-0.80%)
Aug 28, 2020 127.99 129.52 127.17 129.30 689,400 +2.16(+1.70%)
Aug 27, 2020 131.47 131.68 126.37 127.14 1,389,681 -4.37(-3.32%)
Aug 26, 2020 131.90 132.74 131.08 131.51 709,725 -0.46(-0.35%)
Aug 25, 2020 132.59 133.13 130.44 131.97 1,007,267 +0.03(+0.02%)
Aug 24, 2020 132.15 132.78 130.81 131.94 730,821 +1.27(+0.97%)
Aug 21, 2020 131.00 131.05 129.45 130.67 948,100 -0.05(-0.04%)
Aug 20, 2020 130.63 132.34 130.51 130.72 833,905 -1.74(-1.31%)
Aug 19, 2020 132.32 134.41 132.13 132.46 791,754 -0.15(-0.11%)
Aug 18, 2020 134.59 135.15 131.17 132.61 996,437 -1.20(-0.90%)
Aug 17, 2020 131.40 135.30 131.31 133.81 1,781,667 +2.13(+1.62%)
Aug 14, 2020 133.00 133.24 131.51 131.68 716,900 -0.32(-0.24%)
Aug 13, 2020 132.03 133.06 130.15 132.00 999,453 +0.57(+0.43%)
Aug 12, 2020 128.89 131.83 128.21 131.43 953,577 +3.81(+2.99%)
Aug 11, 2020 129.46 130.54 127.16 127.62 1,190,626 -1.85(-1.43%)
Aug 10, 2020 130.59 131.16 127.18 129.47 1,176,684 -1.50(-1.15%)
Aug 07, 2020 135.40 135.75 128.39 130.97 1,238,400 -4.26(-3.15%)
Aug 06, 2020 133.03 136.06 133.03 135.23 1,234,881 +1.61(+1.20%)
Aug 05, 2020 131.30 133.63 130.50 133.62 1,252,473 +2.37(+1.81%)
Aug 04, 2020 132.44 132.99 129.31 131.25 1,303,913 -2.07(-1.55%)
Aug 03, 2020 129.02 134.40 129.02 133.32 2,254,143 +5.17(+4.03%)
Jul 31, 2020 130.00 130.86 124.89 128.15 2,097,000 -0.52(-0.40%)
Jul 30, 2020 121.11 129.92 121.11 128.67 5,255,286 +13.39(+11.62%)
Jul 29, 2020 114.55 116.01 113.72 115.28 2,668,935 +1.89(+1.67%)
Jul 28, 2020 113.64 114.88 112.65 113.39 992,907 -1.76(-1.53%)
Jul 27, 2020 113.91 115.87 113.00 115.15 1,494,806 +3.23(+2.89%)
Jul 24, 2020 117.33 117.49 111.31 111.92 2,527,900 -6.23(-5.27%)
Jul 23, 2020 118.86 121.54 117.69 118.15 2,047,478 -0.28(-0.24%)
Jul 22, 2020 117.20 118.61 116.13 118.43 1,126,867 +1.69(+1.45%)
Jul 21, 2020 117.56 118.38 115.81 116.74 1,100,926 +0.35(+0.30%)
Jul 20, 2020 114.31 116.85 113.08 116.39 932,650 +2.41(+2.11%)
Jul 17, 2020 112.76 114.57 112.33 113.98 1,015,800 +2.30(+2.06%)
Jul 16, 2020 111.93 112.50 110.28 111.68 1,096,830 -1.16(-1.03%)
Jul 15, 2020 113.30 113.55 111.05 112.84 716,006 +0.22(+0.20%)
Jul 14, 2020 110.45 112.87 107.69 112.62 932,033 +1.73(+1.56%)
Jul 13, 2020 113.12 116.37 110.68 110.89 1,460,134 -1.12(-1.00%)
Jul 10, 2020 113.27 113.58 111.11 112.01 603,500 -1.10(-0.97%)
Jul 09, 2020 113.00 113.59 110.47 113.11 1,213,577 +0.08(+0.07%)
Jul 08, 2020 113.89 114.21 111.30 113.03 883,784 +0.01(+0.01%)
Jul 07, 2020 113.80 115.49 112.83 113.02 723,707 -0.61(-0.54%)
Jul 06, 2020 113.24 114.30 112.85 113.63 1,159,964 +3.33(+3.02%)
Jul 02, 2020 109.15 111.55 109.15 110.30 897,800 +2.04(+1.88%)
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.