Qorvo Inc (QRVO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.181311018131 | 71.7 | 76.08 | 70.78 | 3906050 | 72.81994331 | CS |
| 4 | 1.22 | 1.7341862118 | 70.35 | 76.98 | 67.34 | 2773370 | 72.20545298 | CS |
| 12 | 1.58 | 2.25746535219 | 69.99 | 91.3328 | 67.34 | 2846721 | 76.99673695 | CS |
| 26 | -30.96 | -30.1960401834 | 102.53 | 107.33 | 64.54 | 2607483 | 76.12918173 | CS |
| 52 | -43.34 | -37.7164737621 | 114.91 | 130.99 | 64.54 | 1980906 | 87.82504127 | CS |
| 156 | -54.8 | -43.3647226399 | 126.37 | 132.73 | 64.54 | 1521296 | 94.83074701 | CS |
| 260 | -9.72 | -11.9571903063 | 81.29 | 201.68 | 64.54 | 1414484 | 113.47001161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 73.69 | -1.31 | -1.75 | 74.05 | 74.54 | 72.87 | 1353508 |
| 1743028500 | 75 | -0.63 | -0.83 | 75.35 | 76.08 | 74.14 | 1572108 |
| 1742942100 | 75.63 | 2.72 | 3.73 | 72.52 | 75.86 | 72.44 | 2634653 |
| 1742855700 | 72.91 | 1.11 | 1.55 | 73.61 | 74.54 | 72.46 | 2018156 |
| 1742596500 | 71.8 | -0.56 | -0.77 | 71.56 | 73.38 | 70.78 | 11976314 |
| 1742510100 | 72.36 | 0.18 | 0.25 | 71.56 | 73.04 | 71.04 | 1648153 |
| 1742423700 | 72.18 | 0.16 | 0.22 | 72.16 | 73.26 | 71.5 | 1547917 |
| 1742337300 | 72.02 | -1 | -1.37 | 72.48 | 72.79 | 71.76 | 1452156 |
| 1742250900 | 73.02 | 1.63 | 2.28 | 71.44 | 73.72 | 71.44 | 1336983 |
| 1741991700 | 71.39 | 2.27 | 3.28 | 69.98 | 71.7 | 69.74 | 1556315 |
| 1741905300 | 69.12 | -0.2 | -0.29 | 69.32 | 70.06 | 67.34 | 1943536 |
| 1741818900 | 69.32 | -1.74 | -2.45 | 71.49 | 72.33 | 69.15 | 2078252 |
| 1741732500 | 71.06 | -3.02 | -4.08 | 74.15 | 74.3387 | 69.8856 | 2410479 |
| 1741646100 | 74.08 | -2.72 | -3.54 | 75.15 | 76.21 | 73.035 | 2533995 |
| 1741390500 | 76.8 | 5.6 | 7.87 | 71.76 | 76.98 | 71.58 | 2995481 |
| 1741304100 | 71.2 | 0.06 | 0.08 | 69.7 | 71.91 | 69.58 | 2247190 |
| 1741217700 | 71.14 | 1.87 | 2.70 | 69.64 | 71.5 | 69.25 | 1884873 |
| 1741131300 | 69.27 | -0.35 | -0.50 | 69.05 | 70.92 | 68.14 | 2558254 |
| 1741044900 | 69.62 | -3.07 | -4.22 | 74.01 | 74.01 | 69.3 | 2843408 |
| 1740785700 | 72.69 | 1.73 | 2.44 | 70.41 | 72.86 | 69.91 | 7175498 |
| 1740699300 | 70.96 | -3.58 | -4.80 | 74.72 | 75.05 | 70.9 | 2175792 |
| 1740612900 | 74.54 | -0.58 | -0.77 | 75.55 | 76.54 | 74.25 | 1518296 |
| 1740526500 | 75.12 | -0.15 | -0.20 | 75.12 | 76.88 | 74.75 | 1969209 |
| 1740440100 | 75.27 | -0.8 | -1.05 | 76.19 | 76.65 | 74.7 | 1637822 |
| 1740180900 | 76.07 | -1.03 | -1.34 | 77.44 | 77.8532 | 75.235 | 1957639 |
| 1740094500 | 77.1 | -1.79 | -2.27 | 78.54 | 79.9249 | 76.88 | 1606507 |
| 1740008100 | 78.89 | 0.93 | 1.19 | 77.82 | 80.17 | 77.22 | 2355902 |
| 1739921700 | 77.96 | 1.8 | 2.36 | 76.565 | 78.45 | 76.5 | 1649766 |
| 1739576100 | 76.16 | -1.33 | -1.72 | 77.62 | 78.42 | 76.04 | 1438425 |
| 1739489700 | 77.49 | 0.48 | 0.62 | 77.055 | 78.14 | 76.265 | 1472845 |
| 1739403300 | 77.01 | 0.35 | 0.46 | 75.43 | 77.445 | 75.27 | 1426631 |
| 1739316900 | 76.66 | -0.6 | -0.78 | 76.345 | 77.575 | 76.22 | 1187393 |
| 1739230500 | 77.26 | 0.23 | 0.30 | 77.7 | 77.7 | 76.11 | 1599891 |
| 1738971300 | 77.03 | -1.86 | -2.36 | 78.89 | 79.02 | 76.33 | 2508053 |
| 1738884900 | 78.89 | -3.7 | -4.48 | 78.75 | 80.92 | 76.5825 | 3452736 |
| 1738798500 | 82.59 | 0.7 | 0.85 | 81.7 | 82.96 | 81.06 | 1980977 |
| 1738712100 | 81.89 | 0.23 | 0.28 | 81.42 | 83.29 | 81.21 | 1531921 |
| 1738625700 | 81.66 | -1.32 | -1.59 | 81.78 | 83.855 | 80.64 | 2210018 |
| 1738366500 | 82.98 | -0.74 | -0.88 | 84.5 | 85.04 | 82.03 | 2400777 |
| 1738280100 | 83.72 | -2.31 | -2.69 | 86 | 86.26 | 82.6189 | 3143884 |
| 1738193700 | 86.03 | 0.25 | 0.29 | 84.2 | 88.41 | 82.51 | 6015633 |
| 1738107300 | 85.78 | -1.85 | -2.11 | 88.3 | 89.18 | 85.29 | 5701417 |
| 1738020900 | 87.63 | -1.31 | -1.47 | 90.16 | 91.03 | 87 | 4321516 |
| 1737761700 | 88.94 | 1.85 | 2.12 | 90.58 | 91.3328 | 88.45 | 3887897 |
| 1737675300 | 87.09 | 0 | 0.00 | 87.09 | 87.09 | 87.09 | 0 |
| 1737588900 | 87.09 | -0.49 | -0.56 | 87.86 | 89.0699 | 86.72 | 2278175 |
| 1737502500 | 87.58 | 3.37 | 4.00 | 87.13 | 89.13 | 85.53 | 4978852 |
| 1737156900 | 84.21 | 10.62 | 14.43 | 78 | 84.48 | 77.21 | 10025366 |
| 1737070500 | 73.59 | -0.57 | -0.77 | 74.51 | 74.73 | 73.33 | 1628890 |
| 1736984100 | 74.16 | 1.34 | 1.84 | 73.81 | 75.045 | 73.61 | 1482747 |
| 1736897700 | 72.82 | 0.91 | 1.27 | 72.4 | 73.025 | 71.75 | 3959097 |
| 1736811300 | 71.91 | 0.22 | 0.31 | 71.69 | 72.215 | 70.35 | 3144334 |
| 1736552100 | 71.69 | -1.39 | -1.90 | 72.65 | 72.91 | 71.27 | 5330065 |
| 1736379300 | 73.08 | -0.55 | -0.75 | 73.13 | 73.33 | 71.83 | 3260819 |
| 1736292900 | 73.63 | 1.49 | 2.07 | 72.68 | 74.2 | 72.36 | 2607876 |
| 1736206500 | 72.14 | 1.51 | 2.14 | 71.1 | 72.87 | 71.07 | 2668534 |
| 1735947300 | 70.63 | 0.87 | 1.25 | 69.9 | 71.1 | 69.3 | 3890756 |
| 1735860900 | 69.76 | -0.17 | -0.24 | 70.72 | 70.98 | 69.2 | 1893569 |
| 1735688100 | 69.93 | 0.2 | 0.29 | 70 | 70.39 | 69.21 | 2671121 |
| 1735601700 | 69.73 | -1.69 | -2.37 | 70.58 | 70.58 | 69.09 | 2339264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
