Qorvo Inc (2QO)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.64 | -5.49433962264 | 66.25 | 66.25 | 61.9 | 427 | 63.24778558 | DE |
| 4 | -33.04 | -34.542603241 | 95.65 | 95.65 | 61.9 | 442 | 66.44001695 | DE |
| 12 | -40.39 | -39.213592233 | 103 | 105.2 | 61.9 | 241 | 75.16842516 | DE |
| 26 | -27.83 | -30.7717823972 | 90.44 | 120 | 61.9 | 209 | 89.37087522 | DE |
| 52 | -23.3 | -27.1214061227 | 85.91 | 120 | 61.9 | 233 | 96.3020323 | DE |
| 156 | -74.89 | -54.4654545455 | 137.5 | 143.15 | 61.9 | 123 | 98.59965195 | DE |
| 260 | -40.39 | -39.213592233 | 103 | 171.15 | 61.9 | 98 | 105.60388132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 62.38 | -0.54 | -0.86 | 62.42 | 62.42 | 62.18 | 41 |
| 1731705960 | 62.92 | 0.52 | 0.83 | 62.1 | 63.09 | 62.09 | 209 |
| 1731619560 | 62.4 | -0.19 | -0.30 | 62.4 | 62.4 | 62.4 | 100 |
| 1731533160 | 62.59 | -0.98 | -1.54 | 62.67 | 63 | 61.9 | 823 |
| 1731446820 | 63.57 | -0.77 | -1.20 | 64.29 | 64.98 | 63.57 | 522 |
| 1731360420 | 64.34 | -1.43 | -2.17 | 66.25 | 66.25 | 63.68 | 482 |
| 1731101220 | 65.769999 | -1.1 | -1.64 | 66.25 | 66.629999 | 65.769999 | 146 |
| 1731014760 | 66.87 | -0.81 | -1.20 | 67.38 | 68.069999 | 66.64 | 573 |
| 1730928360 | 67.68 | 2.24 | 3.42 | 67.62 | 69.11 | 67.62 | 217 |
| 1730841960 | 65.44 | -0.66 | -1.00 | 65.36 | 65.8 | 65.31 | 859 |
| 1730755560 | 66.099999 | -0.09 | -0.14 | 65.87 | 66.22 | 65.12 | 162 |
| 1730496360 | 66.19 | 0.58 | 0.88 | 65.67 | 67.37 | 65.5 | 538 |
| 1730409960 | 65.61 | -1.39 | -2.07 | 66.519999 | 67.78 | 65.04 | 985 |
| 1730323560 | 67 | -13.57 | -16.84 | 77.989999 | 77.989999 | 67 | 2890 |
| 1730237160 | 80.569999 | -11.05 | -12.06 | 92.66 | 92.66 | 80.569999 | 155 |
| 1730150760 | 91.62 | -0.1 | -0.11 | 91.62 | 91.62 | 91.62 | 88 |
| 1729888020 | 91.72 | -1.47 | -1.58 | 91.72 | 91.72 | 91.72 | 28 |
| 1729801560 | 93.19 | -0.64 | -0.68 | 93.19 | 93.19 | 93.19 | 1 |
| 1729715160 | 93.83 | 1.41 | 1.53 | 93.83 | 93.83 | 93.83 | 2 |
| 1729628760 | 92.42 | -1.7 | -1.81 | 92.42 | 92.42 | 92.42 | 8 |
| 1729542360 | 94.12 | -3.19 | -3.28 | 95.65 | 95.65 | 94.12 | 45 |
| 1729283160 | 97.31 | -0.28 | -0.29 | 97 | 97.31 | 96.77 | 186 |
| 1729196760 | 97.59 | 0.51 | 0.53 | 97.57 | 97.59 | 97.38 | 204 |
| 1729110360 | 97.08 | -0.91 | -0.93 | 94.84 | 97.08 | 94.84 | 120 |
| 1729023960 | 97.99 | 2.85 | 3.00 | 96.47 | 97.99 | 96 | 64 |
| 1728937620 | 95.14 | 2.7 | 2.92 | 92.85 | 95.14 | 92.85 | 51 |
| 1728678360 | 92.44 | 1.49 | 1.64 | 90.58 | 92.44 | 90.58 | 164 |
| 1728591960 | 90.95 | -2.34 | -2.51 | 93.66 | 93.66 | 90.95 | 210 |
| 1728505560 | 93.29 | 1.58 | 1.72 | 91.9 | 93.29 | 91.9 | 301 |
| 1728419160 | 91.71 | 0.71 | 0.78 | 91.71 | 91.71 | 91.71 | 11 |
| 1728332760 | 91 | -1.81 | -1.95 | 92.92 | 92.92 | 91 | 75 |
| 1728073560 | 92.81 | 1.31 | 1.43 | 92.21 | 94.53 | 92.21 | 360 |
| 1727987220 | 91.5 | 0.97 | 1.07 | 91.5 | 91.5 | 91.5 | 10 |
| 1727900820 | 90.53 | -2.1 | -2.27 | 90.36 | 90.54 | 90.36 | 170 |
| 1727814420 | 92.63 | 0.79 | 0.86 | 93.25 | 93.25 | 92.63 | 101 |
| 1727728020 | 91.84 | -0.5 | -0.54 | 91.84 | 91.84 | 91.84 | 30 |
| 1727468760 | 92.34 | -1.47 | -1.57 | 93.71 | 93.71 | 92.34 | 392 |
| 1727382360 | 93.81 | 2.66 | 2.92 | 92.66 | 93.81 | 92.66 | 31 |
| 1727295960 | 91.15 | -0.43 | -0.47 | 92.11 | 92.11 | 91.15 | 64 |
| 1727209560 | 91.58 | 0.11 | 0.12 | 91.58 | 91.58 | 91.58 | 1 |
| 1727123160 | 91.47 | 0.48 | 0.53 | 91.49 | 92.09 | 91.47 | 111 |
| 1726864020 | 90.99 | -2.04 | -2.19 | 91.77 | 91.77 | 90.99 | 94 |
| 1726777560 | 93.03 | 3.03 | 3.37 | 91.38 | 93.03 | 91.38 | 203 |
| 1726691160 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1726604760 | 90 | -0.31 | -0.34 | 91.44 | 91.44 | 90 | 50 |
| 1726518420 | 90.31 | -6.82 | -7.02 | 97.22 | 97.22 | 89.26 | 494 |
| 1726259160 | 97.13 | 2.59 | 2.74 | 94.84 | 97.13 | 94.84 | 32 |
| 1726172760 | 94.54 | 0 | 0.00 | 94.54 | 94.54 | 94.54 | 0 |
| 1726086360 | 94.54 | 0 | 0.00 | 94.54 | 94.54 | 94.54 | 0 |
| 1725999960 | 94.54 | -0.95 | -0.99 | 94.65 | 94.65 | 94.54 | 18 |
| 1725913620 | 95.49 | 0.55 | 0.58 | 95.49 | 95.49 | 95.49 | 1 |
| 1725654360 | 94.94 | -1.94 | -2.00 | 96.27 | 96.3 | 94.94 | 275 |
| 1725567960 | 96.88 | -1.57 | -1.59 | 98.65 | 98.65 | 96.88 | 25 |
| 1725481560 | 98.45 | 0 | 0.00 | 98.45 | 98.45 | 98.45 | 0 |
| 1725395160 | 98.45 | -6.75 | -6.42 | 104.28 | 104.28 | 98.45 | 20 |
| 1725308760 | 105.2 | 4.98 | 4.97 | 104.14 | 105.2 | 104.14 | 58 |
| 1725049560 | 100.22 | 0 | 0.00 | 100.22 | 100.22 | 100.22 | 0 |
| 1724963160 | 100.22 | 0 | 0.00 | 100.22 | 100.22 | 100.22 | 0 |
| 1724876760 | 100.22 | -1.7 | -1.67 | 100.22 | 100.22 | 100.22 | 30 |
| 1724790420 | 101.92 | -1.08 | -1.05 | 101.92 | 101.92 | 101.92 | 200 |
| 1724704020 | 103 | 1.2 | 1.18 | 103 | 103 | 103 | 3 |
| 1724444820 | 101.8 | 0.72 | 0.71 | 100.32 | 101.8 | 99.57 | 28 |
| 1724358420 | 101.08 | 0.44 | 0.44 | 100.86 | 101.08 | 100.86 | 3 |
| 1724271960 | 100.64 | 1.07 | 1.07 | 100.64 | 100.64 | 100.64 | 7 |
| 1724185620 | 99.57 | 0 | 0.00 | 99.57 | 99.57 | 99.57 | 0 |
| 1724099220 | 99.57 | -3.55 | -3.44 | 100.08 | 101.24 | 99.24 | 476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
