Qorvo Inc (Q1RV34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 224 | 224 | 224 | 660 | 224 | DR |
| 4 | -25.9 | -10.3641456583 | 249.9 | 249.9 | 224 | 832 | 228.13899008 | DR |
| 12 | 21.26 | 10.4863371806 | 202.74 | 251.12 | 202.74 | 223 | 224.57402335 | DR |
| 26 | -104.92 | -31.8983339414 | 328.92 | 329.2 | 202.74 | 161 | 225.27367627 | DR |
| 52 | -57.68 | -20.4771371769 | 281.68 | 329.2 | 202.74 | 106 | 228.79451983 | DR |
| 156 | -116.16 | -34.148635936 | 340.16 | 355.95 | 202.74 | 43 | 239.1004377 | DR |
| 260 | -79.61 | -26.2211389612 | 303.61 | 565 | 202.74 | 72 | 370.51824071 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 224 | 0 | 0.00 | 224 | 224 | 224 | 0 |
| 1739914140 | 224 | 0 | 0.00 | 224 | 224 | 224 | 0 |
| 1739827740 | 224 | 0 | 0.00 | 224 | 224 | 224 | 0 |
| 1739568540 | 224 | 0 | 0.00 | 224 | 224 | 224 | 0 |
| 1739482140 | 224 | -3.5 | -1.54 | 224 | 224 | 224 | 660 |
| 1739395800 | 227.5 | 0 | 0.00 | 227.5 | 227.5 | 227.5 | 0 |
| 1739309400 | 227.5 | 0 | 0.00 | 227.5 | 227.5 | 227.5 | 0 |
| 1739223000 | 227.5 | 0 | 0.00 | 227.5 | 227.5 | 227.5 | 0 |
| 1738963800 | 227.5 | -2.18 | -0.95 | 227.5 | 227.5 | 227.5 | 660 |
| 1738877340 | 229.68 | -20.22 | -8.09 | 230 | 232 | 229.68 | 2004 |
| 1738790940 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1738704540 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1738618140 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1738358940 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1738272540 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 3 |
| 1738186200 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1738099800 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1738013400 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1737754200 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1737667800 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1737581400 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1737495000 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1737408600 | 249.9 | 3.1 | 1.26 | 251.12 | 251.12 | 249.9 | 2 |
| 1737149400 | 246.8 | 26.19 | 11.87 | 242.22 | 246.8 | 241.12 | 6 |
| 1737062940 | 220.61 | 0 | 0.00 | 220.61 | 220.61 | 220.61 | 0 |
| 1736976540 | 220.61 | 0 | 0.00 | 220.61 | 220.61 | 220.61 | 0 |
| 1736890140 | 220.61 | 0 | 0.00 | 220.61 | 220.61 | 220.61 | 0 |
| 1736803740 | 220.61 | 0 | 0.00 | 220.61 | 220.61 | 220.61 | 0 |
| 1736544540 | 220.61 | 0 | 0.00 | 220.61 | 220.61 | 220.61 | 0 |
| 1736458140 | 220.61 | 0 | 0.00 | 220.61 | 220.61 | 220.61 | 0 |
| 1736371740 | 220.61 | 0 | 0.00 | 220.61 | 220.61 | 220.61 | 0 |
| 1736285340 | 220.61 | 0 | 0.00 | 220.61 | 220.61 | 220.61 | 0 |
| 1736198940 | 220.61 | 7.03 | 3.29 | 220.61 | 220.61 | 220.61 | 200 |
| 1735939740 | 213.58 | -1.58 | -0.73 | 213.58 | 213.58 | 213.58 | 10 |
| 1735853400 | 215.16 | -7.54 | -3.39 | 219.34 | 219.34 | 215.16 | 206 |
| 1735594140 | 222.7 | 0 | 0.00 | 222.7 | 222.7 | 222.7 | 0 |
| 1735334940 | 222.7 | -0.02 | -0.01 | 222.9 | 222.9 | 222.7 | 2 |
| 1735248540 | 222.72 | 0 | 0.00 | 222.72 | 222.72 | 222.72 | 0 |
| 1734989340 | 222.72 | 10.22 | 4.81 | 222.72 | 222.72 | 222.72 | 20 |
| 1734730200 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 0 |
| 1734643800 | 212.5 | -3.32 | -1.54 | 214.2 | 214.49 | 211 | 400 |
| 1734557340 | 215.82 | 0 | 0.00 | 215.82 | 215.82 | 215.82 | 0 |
| 1734470940 | 215.82 | 9.32 | 4.51 | 215.82 | 215.82 | 215.82 | 3 |
| 1734384540 | 206.5 | 0 | 0.00 | 206.5 | 206.5 | 206.5 | 0 |
| 1734125340 | 206.5 | 1.12 | 0.55 | 207.69 | 207.69 | 206.5 | 13 |
| 1734039000 | 205.38 | -6.72 | -3.17 | 205.38 | 205.38 | 205.38 | 25 |
| 1733952540 | 212.1 | -0.19 | -0.09 | 212.1 | 212.1 | 212.1 | 6 |
| 1733866140 | 212.29 | 0 | 0.00 | 212.29 | 212.29 | 212.29 | 0 |
| 1733779740 | 212.29 | 6.29 | 3.05 | 214.29 | 214.29 | 212.29 | 120 |
| 1733520600 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1733434200 | 206 | -8.83 | -4.11 | 206 | 206 | 206 | 100 |
| 1733347740 | 214.83 | 0 | 0.00 | 214.83 | 214.83 | 214.83 | 0 |
| 1733261340 | 214.83 | 0 | 0.00 | 214.83 | 214.83 | 214.83 | 0 |
| 1733174940 | 214.83 | 12.09 | 5.96 | 214.83 | 214.83 | 214.83 | 10 |
| 1732915800 | 202.74 | 0 | 0.00 | 202.74 | 202.74 | 202.74 | 0 |
| 1732829400 | 202.74 | -0.96 | -0.47 | 202.74 | 202.74 | 202.74 | 4 |
| 1732742940 | 203.7 | 0 | 0.00 | 203.7 | 203.7 | 203.7 | 0 |
| 1732656540 | 203.7 | 0 | 0.00 | 203.7 | 203.7 | 203.7 | 0 |
| 1732570140 | 203.7 | -91.81 | -31.07 | 203.7 | 203.7 | 203.7 | 4 |
| 1732280400 | 295.51 | 0 | 0.00 | 295.51 | 295.51 | 295.51 | 0 |
| 1732194000 | 295.51 | 0 | 0.00 | 295.51 | 295.51 | 295.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
