Qorvo Inc (NQ: QRVO )

165.35 USD -6.66 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 168.93 170.90 164.62 165.35 1,547,925 -6.66(-3.87%)
May 11, 2021 164.10 172.18 164.10 172.01 2,331,848 +0.54(+0.31%)
May 10, 2021 179.74 180.39 166.73 171.47 4,377,918 -12.71(-6.90%)
May 07, 2021 186.47 186.69 181.91 184.18 1,620,298 -0.51(-0.28%)
May 06, 2021 183.50 188.32 180.19 184.69 1,923,060 +2.13(+1.17%)
May 05, 2021 183.28 186.90 180.12 182.56 1,526,331 +0.15(+0.08%)
May 04, 2021 182.97 183.72 177.29 182.41 1,373,949 -2.13(-1.15%)
May 03, 2021 190.06 190.06 183.04 184.54 1,167,045 -3.63(-1.93%)
Apr 30, 2021 194.00 194.29 187.32 188.17 1,355,800 -11.37(-5.70%)
Apr 29, 2021 200.76 201.68 195.01 199.54 866,164 +2.49(+1.26%)
Apr 28, 2021 197.74 198.77 195.31 197.05 696,834 -1.33(-0.67%)
Apr 27, 2021 200.36 201.50 197.06 198.38 616,666 -0.59(-0.30%)
Apr 26, 2021 194.44 199.88 193.50 198.97 759,962 +5.05(+2.60%)
Apr 23, 2021 189.40 195.20 189.06 193.92 872,800 +6.87(+3.67%)
Apr 22, 2021 190.81 191.70 185.86 187.05 896,166 -2.16(-1.14%)
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%)
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.