Qorvo Inc (QRVO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.55 | -1.9969080134 | 77.62 | 80.17 | 76.01 | 1762650 | 77.70757153 | CS |
| 4 | -14.51 | -16.0189887392 | 90.58 | 91.3328 | 75.27 | 2625905 | 82.48029138 | CS |
| 12 | 7.54 | 11.0024806654 | 68.53 | 91.3328 | 64.54 | 3279026 | 75.49922575 | CS |
| 26 | -35.73 | -31.9588550984 | 111.8 | 117.9 | 64.54 | 2349655 | 80.64109835 | CS |
| 52 | -34.86 | -31.4252231137 | 110.93 | 130.99 | 64.54 | 1842448 | 91.51998358 | CS |
| 156 | -56.44 | -42.5930118482 | 132.51 | 139.35 | 64.54 | 1482288 | 97.00826541 | CS |
| 260 | -24.73 | -24.5337301587 | 100.8 | 201.68 | 64.54 | 1412526 | 113.90808658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1584680 |
| 1740008100 | 78.89 | 0.93 | 1.19 | 77.82 | 80.17 | 77.22 | 2355902 |
| 1739921700 | 77.96 | 1.8 | 2.36 | 77 | 78.45 | 76.52 | 1638121 |
| 1739576100 | 76.16 | -1.33 | -1.72 | 77.62 | 78.42 | 76.04 | 1433943 |
| 1739489700 | 77.49 | 0.48 | 0.62 | 77.055 | 78.14 | 76.265 | 1472845 |
| 1739403300 | 77.01 | 0.35 | 0.46 | 75.27 | 77.445 | 75.27 | 1404641 |
| 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 | 78.805 | 78.99 | 76.33 | 2446490 |
| 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 | 81.42 | 1525183 |
| 1738625700 | 81.66 | -1.32 | -1.59 | 81.54 | 83.855 | 80.64 | 2051523 |
| 1738366500 | 82.98 | -0.74 | -0.88 | 84.5 | 85.04 | 82.03 | 2404396 |
| 1738280100 | 83.72 | -2.31 | -2.69 | 86 | 86.26 | 82.6189 | 3166212 |
| 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 | 4915877 |
| 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 | 72.58 | 72.91 | 71.27 | 5308481 |
| 1736379300 | 73.08 | -0.55 | -0.75 | 73.28 | 73.33 | 71.83 | 3244688 |
| 1736292900 | 73.63 | 1.49 | 2.07 | 72.62 | 74.2 | 72.39 | 2593508 |
| 1736206500 | 72.14 | 1.51 | 2.14 | 71.455 | 72.87 | 71.34 | 2645443 |
| 1735947300 | 70.63 | 0.87 | 1.25 | 69.99 | 71.1 | 69.3 | 3878622 |
| 1735860900 | 69.76 | -0.17 | -0.24 | 70.565 | 70.98 | 69.2 | 1878656 |
| 1735688100 | 69.93 | 0.2 | 0.29 | 70 | 70.39 | 69.21 | 2671121 |
| 1735601700 | 69.73 | -1.69 | -2.37 | 70.07 | 70.27 | 69.09 | 2330027 |
| 1735342500 | 71.42 | -0.21 | -0.29 | 71.79 | 71.8 | 70.69 | 2034644 |
| 1735256100 | 71.63 | 0.13 | 0.18 | 71 | 72.25 | 70.42 | 1845968 |
| 1735077840 | 71.5 | -0.04 | -0.06 | 71.78 | 72.2046 | 70.81 | 973753 |
| 1734996900 | 71.54 | 0.69 | 0.97 | 70.94 | 72.98 | 70.7401 | 4317468 |
| 1734737700 | 70.85 | 2.05 | 2.98 | 68.25 | 71.32 | 68.2 | 29944966 |
| 1734651300 | 68.8 | 0.3 | 0.44 | 68.81 | 69.73 | 68.4 | 4090406 |
| 1734564900 | 68.5 | -2.45 | -3.45 | 71.05 | 71.32 | 68.095 | 3851569 |
| 1734478500 | 70.95 | 0.65 | 0.92 | 69.925 | 71.32 | 69.82 | 2809122 |
| 1734392100 | 70.3 | 0.71 | 1.02 | 69.48 | 70.889 | 68.51 | 2628374 |
| 1734132900 | 69.59 | -0.05 | -0.07 | 70.15 | 70.15 | 68.14 | 2611320 |
| 1734046500 | 69.64 | 0.58 | 0.84 | 68.02 | 69.92 | 67.71 | 1855273 |
| 1733960100 | 69.06 | 0.46 | 0.67 | 69.1724 | 69.72 | 68.695 | 1594603 |
| 1733873700 | 68.6 | -0.91 | -1.31 | 70.06 | 70.1 | 68.3201 | 1763383 |
| 1733787300 | 69.51 | 1.18 | 1.73 | 67.445 | 70.84 | 67.4195 | 2266801 |
| 1733528100 | 68.33 | -0.36 | -0.52 | 69.035 | 69.58 | 64.54 | 4491098 |
| 1733441700 | 68.69 | -1.39 | -1.98 | 70.15 | 70.57 | 68.45 | 1358799 |
| 1733355300 | 70.08 | -0.35 | -0.50 | 71.5783 | 71.77 | 69.88 | 1671369 |
| 1733268900 | 70.43 | -0.37 | -0.52 | 70.22 | 70.71 | 69.88 | 1562020 |
| 1733182500 | 70.8 | 1.75 | 2.53 | 69.32 | 71.55 | 69.25 | 1940366 |
| 1732917840 | 69.05 | 0.65 | 0.95 | 68.79 | 70.12 | 68.665 | 1011395 |
| 1732750500 | 68.4 | 0.25 | 0.37 | 67.91 | 69 | 67.785 | 1248245 |
| 1732664100 | 68.15 | -1.56 | -2.24 | 69.815 | 69.85 | 67.5804 | 2341942 |
| 1732577700 | 69.71 | 0.46 | 0.66 | 70.11 | 70.78 | 69.3562 | 2302002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
