Australia markets closed

Qorvo, Inc. (QRVO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.88-2.96 (-2.74%)
At close: 04:00PM EDT
104.87 -0.01 (-0.01%)
After hours: 06:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024107.43107.72104.27104.88104.881,234,313
18 Apr 2024109.06110.06107.76107.84107.841,482,100
17 Apr 2024111.51111.68109.47109.95109.951,386,000
16 Apr 2024110.21112.11110.21111.15111.15958,000
15 Apr 2024112.64112.99109.05110.07110.071,223,900
12 Apr 2024113.49114.39110.95111.36111.361,222,100
11 Apr 2024114.17116.33112.71115.81115.81794,300
10 Apr 2024113.80115.27112.57113.38113.38926,600
09 Apr 2024115.51116.63114.73116.49116.49833,700
08 Apr 2024114.57115.52113.38114.46114.46640,000
05 Apr 2024112.67115.17112.67115.09115.09758,900
04 Apr 2024116.00116.64112.53113.00113.001,294,500
03 Apr 2024112.90115.50112.85114.90114.90777,900
02 Apr 2024113.00114.15112.27113.80113.80862,600
01 Apr 2024115.21116.68113.63114.15114.15938,000
28 Mar 2024114.91115.80114.14114.83114.831,142,300
27 Mar 2024113.48114.71112.41114.60114.60949,700
26 Mar 2024113.41115.00112.55112.64112.64893,200
25 Mar 2024112.93114.21112.18113.75113.75771,200
22 Mar 2024114.73115.76114.24114.38114.38539,400
21 Mar 2024115.83117.88114.76115.38115.381,271,000
20 Mar 2024110.72114.22110.32113.52113.521,069,800
19 Mar 2024110.54111.19109.08110.80110.801,314,200
18 Mar 2024112.84113.48110.99111.28111.281,320,500
15 Mar 2024111.77113.19111.58111.85111.852,416,200
14 Mar 2024115.69116.44112.45113.58113.581,685,600
13 Mar 2024119.21120.18115.68116.13116.131,399,000
12 Mar 2024118.44120.39116.65120.17120.171,010,000
11 Mar 2024115.22117.53114.95117.49117.49904,200
08 Mar 2024119.01119.75116.05116.07116.071,383,600
07 Mar 2024116.94119.96116.82118.79118.791,138,000
06 Mar 2024115.00118.72114.97115.89115.891,235,300
05 Mar 2024119.22119.22112.26113.29113.291,406,800
04 Mar 2024121.00121.65119.62120.22120.221,337,300
01 Mar 2024115.00120.25114.97119.62119.621,789,000
29 Feb 2024113.65114.77112.40114.55114.551,159,200
28 Feb 2024112.78113.43111.88112.05112.05624,300
27 Feb 2024113.88114.78113.73114.01114.01561,700
26 Feb 2024113.71114.25113.41113.52113.52592,400
23 Feb 2024113.42113.96112.68112.80112.80670,600
22 Feb 2024113.68113.86112.03113.45113.451,010,300
21 Feb 2024110.93111.92110.18111.89111.89864,600
20 Feb 2024111.00112.55110.90111.86111.861,086,100
16 Feb 2024113.73114.29112.11112.17112.17855,500
15 Feb 2024114.00114.75113.35113.88113.881,222,900
14 Feb 2024112.80113.90111.81113.59113.591,078,900
13 Feb 2024110.39112.75110.00111.71111.711,332,100
12 Feb 2024112.41114.79111.76113.73113.731,194,000
09 Feb 2024112.85113.92112.21112.32112.321,133,000
08 Feb 2024110.48113.71110.48112.62112.621,396,200
07 Feb 2024109.93111.10107.96110.85110.851,609,300
06 Feb 2024107.72108.72106.68108.61108.611,762,900
05 Feb 2024104.19108.13104.03107.33107.331,736,400
02 Feb 2024105.30105.30102.34103.59103.592,167,500
01 Feb 2024105.07108.43102.78105.75105.753,979,200
31 Jan 2024101.05102.1598.3499.7499.743,626,300
30 Jan 2024102.88103.19100.11100.26100.262,413,800
29 Jan 2024104.00104.24102.77103.70103.701,620,100
26 Jan 2024105.17105.85102.72103.68103.681,260,400
25 Jan 2024107.74107.77105.56106.44106.441,309,300
24 Jan 2024107.86108.29105.59105.96105.961,031,400
23 Jan 2024107.12108.29106.69107.77107.77607,000
22 Jan 2024106.39107.57105.89106.70106.70874,500
19 Jan 2024105.11106.23103.82105.56105.561,361,100
18 Jan 2024102.11103.93101.23103.78103.781,734,500
17 Jan 2024100.37101.1498.3899.8999.891,061,900
16 Jan 2024101.76102.53100.50101.41101.411,022,500
12 Jan 2024104.00104.53101.81102.30102.30891,600
11 Jan 2024103.99104.39101.47103.71103.711,207,900
10 Jan 2024103.62104.63102.52104.49104.49964,100
09 Jan 2024104.02105.53103.39104.00104.00851,400
08 Jan 2024103.46106.19103.10105.39105.391,093,400
05 Jan 2024102.73104.31102.24103.12103.121,175,700
04 Jan 2024102.22104.19101.35102.99102.991,951,600
03 Jan 2024107.88107.88105.51105.69105.691,537,200
02 Jan 2024111.23111.37107.88108.91108.912,131,300
29 Dec 2023114.06114.34112.31112.61112.61908,900
28 Dec 2023114.64114.86114.00114.18114.18545,100
27 Dec 2023114.65114.73113.85114.61114.61602,200
26 Dec 2023113.24114.97112.98114.38114.38733,300
22 Dec 2023111.56113.45111.14112.60112.601,166,100
21 Dec 2023110.41111.62109.91111.21111.211,041,500
20 Dec 2023110.92111.65108.46108.55108.551,600,300
19 Dec 2023112.09112.45111.35111.49111.491,479,700
18 Dec 2023112.00112.30110.30111.91111.911,478,100
15 Dec 2023113.08113.40111.62112.26112.262,048,500
14 Dec 2023109.59112.73109.24112.55112.551,993,000
13 Dec 2023106.01109.33106.01108.32108.321,518,200
12 Dec 2023105.37106.96105.26106.27106.27869,700
11 Dec 2023104.12106.38103.97106.04106.041,374,000
08 Dec 2023101.90104.84101.88103.97103.971,696,000
07 Dec 202398.07101.0697.70100.32100.321,257,500
06 Dec 202397.7298.9297.2097.5197.511,167,200
05 Dec 202396.7997.8296.1897.1197.111,073,500
04 Dec 202396.4397.7696.1397.6797.671,207,200
01 Dec 202396.2397.8495.1997.4297.421,378,600
30 Nov 202396.0996.7195.5096.5096.501,675,200
29 Nov 202395.0697.0895.0695.8995.891,371,000
28 Nov 202392.7994.0392.5093.5193.511,133,400
27 Nov 202393.0693.8192.6993.3493.341,100,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...