NasdaqGS - Nasdaq Real Time Price USD

Qorvo, Inc. (QRVO)

Compare
69.06 +0.46 (+0.67%)
At close: December 11 at 4:00:00 PM EST
69.06 0.00 (0.00%)
After hours: December 11 at 4:32:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 69.00 69.72 68.69 69.06 69.06 1,573,177
Dec 10, 2024 70.26 70.26 68.32 68.60 68.60 1,783,400
Dec 9, 2024 67.85 70.84 67.30 69.51 69.51 2,340,200
Dec 6, 2024 69.19 69.58 64.54 68.33 68.33 4,500,600
Dec 5, 2024 70.15 70.57 68.45 68.69 68.69 1,360,500
Dec 4, 2024 71.77 71.77 69.88 70.08 70.08 1,692,300
Dec 3, 2024 70.22 70.71 69.88 70.43 70.43 1,572,200
Dec 2, 2024 69.32 71.55 69.25 70.80 70.80 1,947,100
Nov 29, 2024 68.53 70.12 68.50 69.05 69.05 1,019,000
Nov 27, 2024 68.17 69.00 67.79 68.40 68.40 1,249,900
Nov 26, 2024 69.95 69.95 67.58 68.15 68.15 2,353,900
Nov 25, 2024 70.11 70.78 69.36 69.71 69.71 2,306,600
Nov 22, 2024 68.00 69.46 67.94 69.25 69.25 1,885,900
Nov 21, 2024 66.05 67.93 65.28 67.87 67.87 3,630,500
Nov 20, 2024 65.76 67.29 64.98 65.66 65.66 2,100,500
Nov 19, 2024 65.72 66.60 65.72 66.28 66.28 1,343,100
Nov 18, 2024 65.86 66.92 65.62 66.32 66.32 1,619,300
Nov 15, 2024 65.63 66.58 65.50 65.61 65.61 1,892,800
Nov 14, 2024 66.10 66.79 65.66 66.30 66.30 1,769,700
Nov 13, 2024 66.46 67.02 65.35 65.60 65.60 1,974,600
Nov 12, 2024 67.80 68.85 67.16 67.27 67.27 1,728,500
Nov 11, 2024 70.20 70.20 67.94 68.74 68.74 2,532,900
Nov 8, 2024 71.75 71.97 70.19 70.35 70.35 1,548,300
Nov 7, 2024 73.05 73.50 71.80 72.06 72.06 2,191,000
Nov 6, 2024 72.38 73.79 72.12 72.86 72.86 1,659,300
Nov 5, 2024 70.93 72.41 70.89 71.80 71.80 1,209,000
Nov 4, 2024 71.48 72.60 71.00 71.37 71.37 1,688,300
Nov 1, 2024 71.25 73.08 71.25 71.86 71.86 2,131,100
Oct 31, 2024 73.20 74.45 70.39 71.26 71.26 4,446,600
Oct 30, 2024 78.01 78.01 71.31 73.04 73.04 10,436,900
Oct 29, 2024 99.79 100.92 99.14 100.48 100.48 2,704,800
Oct 28, 2024 99.15 101.11 98.88 100.26 100.26 1,306,600
Oct 25, 2024 99.72 100.70 98.88 99.01 99.01 1,325,200
Oct 24, 2024 100.96 101.26 98.91 99.53 99.53 1,013,400
Oct 23, 2024 100.82 101.76 98.45 100.24 100.24 1,321,500
Oct 22, 2024 101.21 101.48 99.70 100.80 100.80 1,082,500
Oct 21, 2024 103.49 103.75 101.34 102.20 102.20 793,100
Oct 18, 2024 105.39 105.39 103.51 104.50 104.50 751,900
Oct 17, 2024 105.90 106.25 104.24 104.28 104.28 1,191,100
Oct 16, 2024 105.83 105.95 103.61 104.00 104.00 823,700
Oct 15, 2024 105.00 107.33 102.95 103.58 103.58 2,263,000
Oct 14, 2024 102.50 104.76 101.59 104.58 104.58 1,230,300
Oct 11, 2024 99.75 101.93 99.75 101.83 101.83 919,100
Oct 10, 2024 100.39 101.68 99.26 101.50 101.50 875,800
Oct 9, 2024 100.14 102.22 100.04 102.16 102.16 791,100
Oct 8, 2024 100.62 101.16 99.05 100.41 100.41 996,100
Oct 7, 2024 101.10 101.45 99.48 100.36 100.36 839,900
Oct 4, 2024 103.37 103.84 101.04 102.00 102.00 978,100
Oct 3, 2024 101.80 102.59 100.19 101.68 101.68 1,208,500
Oct 2, 2024 100.83 103.07 100.31 102.15 102.15 958,800
Oct 1, 2024 101.55 102.37 99.26 99.78 99.78 1,911,600
Sep 30, 2024 102.53 104.00 101.67 103.30 103.30 1,229,900
Sep 27, 2024 105.53 105.54 103.06 103.60 103.60 1,115,700
Sep 26, 2024 106.27 106.27 101.50 104.96 104.96 2,480,300
Sep 25, 2024 102.38 103.01 101.11 102.49 102.49 1,047,600
Sep 24, 2024 103.71 105.00 102.71 102.97 102.97 1,138,800
Sep 23, 2024 102.87 102.87 101.16 102.18 102.18 786,700
Sep 20, 2024 101.91 102.81 100.54 102.26 102.26 2,669,800
Sep 19, 2024 102.69 104.35 101.55 103.17 103.17 1,567,600
Sep 18, 2024 100.50 101.74 99.40 99.80 99.80 1,752,500
Sep 17, 2024 102.07 102.29 99.30 100.00 100.00 1,507,200
Sep 16, 2024 104.70 105.00 98.72 100.46 100.46 2,771,700
Sep 13, 2024 106.59 108.44 106.15 107.65 107.65 911,900
Sep 12, 2024 106.41 106.41 104.08 105.61 105.61 833,800
Sep 11, 2024 104.85 107.37 102.43 107.17 107.17 1,518,800
Sep 10, 2024 104.80 104.80 102.43 104.54 104.54 1,051,400
Sep 9, 2024 105.77 107.16 104.60 105.27 105.27 1,158,100
Sep 6, 2024 107.67 108.20 103.47 104.35 104.35 1,745,900
Sep 5, 2024 107.58 109.78 106.99 108.08 108.08 921,400
Sep 4, 2024 107.64 110.72 107.10 108.85 108.85 955,600
Sep 3, 2024 113.84 113.88 107.32 108.11 108.11 1,824,800
Aug 30, 2024 116.27 116.77 114.03 115.89 115.89 1,760,300
Aug 29, 2024 112.64 117.90 112.64 113.87 113.87 1,451,600
Aug 28, 2024 113.02 113.92 110.72 112.26 112.26 818,200
Aug 27, 2024 112.02 114.33 111.36 113.67 113.67 881,100
Aug 26, 2024 115.20 115.25 111.59 112.39 112.39 1,012,100
Aug 23, 2024 112.08 115.95 111.31 115.52 115.52 1,271,100
Aug 22, 2024 113.21 113.56 109.47 110.43 110.43 985,800
Aug 21, 2024 111.80 113.49 111.59 112.92 112.92 698,000
Aug 20, 2024 112.51 113.00 110.69 111.23 111.23 911,000
Aug 19, 2024 110.66 112.43 109.69 112.34 112.34 1,217,500
Aug 16, 2024 111.00 112.52 110.70 111.18 111.18 921,600
Aug 15, 2024 109.73 113.00 109.64 112.38 112.38 1,651,600
Aug 14, 2024 111.08 111.55 108.10 108.52 108.52 988,000
Aug 13, 2024 108.09 111.10 107.53 111.01 111.01 1,300,500
Aug 12, 2024 106.72 109.02 106.22 107.28 107.28 963,700
Aug 9, 2024 104.94 107.36 104.89 106.20 106.20 854,500
Aug 8, 2024 103.77 107.88 101.64 107.08 107.08 1,653,300
Aug 7, 2024 105.99 106.83 100.03 100.60 100.60 1,310,600
Aug 6, 2024 104.94 106.46 102.92 103.02 103.02 1,300,500
Aug 5, 2024 103.58 106.91 102.13 104.61 104.61 1,885,100
Aug 2, 2024 108.55 110.54 107.26 107.93 107.93 2,386,300
Aug 1, 2024 118.04 119.08 109.21 110.65 110.65 2,676,600
Jul 31, 2024 121.50 121.94 111.79 119.80 119.80 3,835,200
Jul 30, 2024 122.66 123.41 118.64 119.46 119.46 2,788,700
Jul 29, 2024 122.62 124.87 122.31 122.47 122.47 1,185,400
Jul 26, 2024 121.62 123.66 120.38 122.01 122.01 1,099,500
Jul 25, 2024 119.71 122.79 118.21 118.67 118.67 1,704,900
Jul 24, 2024 124.26 125.24 119.85 120.04 120.04 1,682,600
Jul 23, 2024 124.31 125.30 123.98 125.14 125.14 865,700
Jul 22, 2024 124.88 125.88 122.76 125.49 125.49 1,145,800
Jul 19, 2024 124.36 124.39 121.12 121.80 121.80 1,178,200
Jul 18, 2024 125.53 127.19 123.19 124.59 124.59 1,047,000
Jul 17, 2024 126.00 128.97 123.43 123.59 123.59 2,167,600
Jul 16, 2024 126.83 130.99 126.51 129.21 129.21 1,394,000
Jul 15, 2024 123.98 127.50 123.67 126.32 126.32 1,285,800
Jul 12, 2024 122.82 125.30 122.08 122.80 122.80 1,159,600
Jul 11, 2024 125.72 125.74 122.34 122.51 122.51 1,064,700
Jul 10, 2024 120.69 125.21 120.29 124.95 124.95 1,235,400
Jul 9, 2024 120.55 120.78 118.01 119.69 119.69 915,700
Jul 8, 2024 118.75 121.88 118.75 120.82 120.82 942,400
Jul 5, 2024 118.13 119.33 116.14 118.75 118.75 907,000
Jul 3, 2024 119.13 119.45 116.54 117.13 117.13 1,129,400
Jul 2, 2024 117.67 119.48 117.00 118.90 118.90 1,070,000
Jul 1, 2024 116.94 118.05 115.39 117.81 117.81 1,044,700
Jun 28, 2024 113.50 116.44 113.35 116.04 116.04 2,010,600
Jun 27, 2024 113.83 114.22 111.00 112.39 112.39 1,049,200
Jun 26, 2024 115.09 116.11 112.32 113.84 113.84 1,158,600
Jun 25, 2024 114.20 115.61 112.90 115.43 115.43 1,413,600
Jun 24, 2024 112.18 115.51 112.18 113.53 113.53 1,299,700
Jun 21, 2024 112.56 113.88 110.63 113.52 113.52 3,883,700
Jun 20, 2024 114.71 115.26 112.41 112.91 112.91 1,573,400
Jun 18, 2024 114.01 115.80 113.59 114.71 114.71 1,106,800
Jun 17, 2024 112.36 114.96 111.06 114.20 114.20 1,124,300
Jun 14, 2024 112.36 113.57 111.11 112.38 112.38 1,408,200
Jun 13, 2024 107.65 113.78 107.56 113.36 113.36 2,444,600
Jun 12, 2024 106.05 109.43 105.55 108.72 108.72 2,736,200
Jun 11, 2024 101.56 104.13 100.42 104.07 104.07 1,468,200
Jun 10, 2024 98.85 103.50 98.85 102.36 102.36 2,263,100
Jun 7, 2024 99.45 100.28 98.79 99.49 99.49 804,800
Jun 6, 2024 98.98 100.56 98.24 99.98 99.98 1,174,900
Jun 5, 2024 98.65 99.71 97.67 99.64 99.64 1,022,700
Jun 4, 2024 97.89 98.09 96.70 97.70 97.70 1,092,500
Jun 3, 2024 99.00 99.00 96.24 97.89 97.89 1,240,700
May 31, 2024 97.22 98.44 95.17 98.39 98.39 1,250,500
May 30, 2024 96.57 97.33 96.00 97.09 97.09 916,800
May 29, 2024 96.00 97.33 96.00 96.28 96.28 1,099,400
May 28, 2024 99.41 99.41 97.69 98.18 98.18 1,259,700
May 24, 2024 97.81 98.59 97.21 98.29 98.29 1,000,200
May 23, 2024 100.00 100.00 95.68 96.86 96.86 1,609,600
May 22, 2024 99.00 99.97 98.22 99.55 99.55 1,180,400
May 21, 2024 97.47 98.47 96.97 97.99 97.99 734,000
May 20, 2024 98.61 99.62 98.38 98.68 98.68 865,100
May 17, 2024 100.14 100.31 97.42 98.43 98.43 1,096,300
May 16, 2024 99.38 100.68 98.92 99.51 99.51 1,149,900
May 15, 2024 99.31 99.98 98.91 99.91 99.91 1,195,500
May 14, 2024 98.90 99.49 98.41 99.05 99.05 922,100
May 13, 2024 98.00 99.30 97.92 98.35 98.35 1,113,500
May 10, 2024 97.68 97.91 96.68 97.69 97.69 816,300
May 9, 2024 95.71 97.45 95.11 97.02 97.02 1,205,400
May 8, 2024 95.50 97.46 94.87 96.02 96.02 1,401,200
May 7, 2024 96.84 97.67 96.11 96.75 96.75 1,429,900
May 6, 2024 96.33 97.15 95.39 96.21 96.21 2,052,500
May 3, 2024 96.52 97.30 95.41 95.95 95.95 2,424,500
May 2, 2024 101.93 103.00 94.34 95.67 95.67 5,929,200
May 1, 2024 113.64 116.23 111.81 111.89 111.89 2,943,400
Apr 30, 2024 118.57 119.04 116.74 116.84 116.84 1,288,200
Apr 29, 2024 115.99 118.90 115.99 118.83 118.83 1,041,000
Apr 26, 2024 114.70 117.10 114.60 116.75 116.75 1,042,900
Apr 25, 2024 112.72 115.59 111.73 114.70 114.70 1,261,200
Apr 24, 2024 111.03 113.53 110.64 112.15 112.15 1,551,900
Apr 23, 2024 107.19 108.85 107.14 107.98 107.98 1,001,700
Apr 22, 2024 105.63 107.80 104.98 107.12 107.12 1,216,100
Apr 19, 2024 107.43 107.72 104.27 104.88 104.88 1,203,400
Apr 18, 2024 109.06 110.06 107.76 107.84 107.84 1,482,100
Apr 17, 2024 111.51 111.68 109.47 109.95 109.95 1,386,000
Apr 16, 2024 110.21 112.11 110.21 111.15 111.15 958,000
Apr 15, 2024 112.64 112.99 109.05 110.07 110.07 1,223,900
Apr 12, 2024 113.49 114.39 110.95 111.36 111.36 1,222,100
Apr 11, 2024 114.17 116.33 112.71 115.81 115.81 794,300
Apr 10, 2024 113.80 115.27 112.57 113.38 113.38 926,600
Apr 9, 2024 115.51 116.63 114.73 116.49 116.49 833,700
Apr 8, 2024 114.57 115.52 113.38 114.46 114.46 640,000
Apr 5, 2024 112.67 115.17 112.67 115.09 115.09 758,900
Apr 4, 2024 116.00 116.64 112.53 113.00 113.00 1,294,500
Apr 3, 2024 112.90 115.50 112.85 114.90 114.90 777,900
Apr 2, 2024 113.00 114.15 112.27 113.80 113.80 862,600
Apr 1, 2024 115.21 116.68 113.63 114.15 114.15 938,000
Mar 28, 2024 114.91 115.80 114.14 114.83 114.83 1,142,300
Mar 27, 2024 113.48 114.71 112.41 114.60 114.60 949,700
Mar 26, 2024 113.41 115.00 112.55 112.64 112.64 893,200
Mar 25, 2024 112.93 114.21 112.18 113.75 113.75 771,200
Mar 22, 2024 114.73 115.76 114.24 114.38 114.38 539,400
Mar 21, 2024 115.83 117.88 114.76 115.38 115.38 1,271,000
Mar 20, 2024 110.72 114.22 110.32 113.52 113.52 1,069,800
Mar 19, 2024 110.54 111.19 109.08 110.80 110.80 1,314,200
Mar 18, 2024 112.84 113.48 110.99 111.28 111.28 1,320,500
Mar 15, 2024 111.77 113.19 111.58 111.85 111.85 2,416,200
Mar 14, 2024 115.69 116.44 112.45 113.58 113.58 1,685,600
Mar 13, 2024 119.21 120.18 115.68 116.13 116.13 1,399,000
Mar 12, 2024 118.44 120.39 116.65 120.17 120.17 1,010,000
Mar 11, 2024 115.22 117.53 114.95 117.49 117.49 904,200
Mar 8, 2024 119.01 119.75 116.05 116.07 116.07 1,383,600
Mar 7, 2024 116.94 119.96 116.82 118.79 118.79 1,138,000
Mar 6, 2024 115.00 118.72 114.97 115.89 115.89 1,235,300
Mar 5, 2024 119.22 119.22 112.26 113.29 113.29 1,406,800
Mar 4, 2024 121.00 121.65 119.62 120.22 120.22 1,337,300
Mar 1, 2024 115.00 120.25 114.97 119.62 119.62 1,789,000
Feb 29, 2024 113.65 114.77 112.40 114.55 114.55 1,159,200
Feb 28, 2024 112.78 113.43 111.88 112.05 112.05 624,300
Feb 27, 2024 113.88 114.78 113.73 114.01 114.01 561,700
Feb 26, 2024 113.71 114.25 113.41 113.52 113.52 592,400
Feb 23, 2024 113.42 113.96 112.68 112.80 112.80 670,600
Feb 22, 2024 113.68 113.86 112.03 113.45 113.45 1,010,300
Feb 21, 2024 110.93 111.92 110.18 111.89 111.89 864,600
Feb 20, 2024 111.00 112.55 110.90 111.86 111.86 1,086,100
Feb 16, 2024 113.73 114.29 112.11 112.17 112.17 855,500
Feb 15, 2024 114.00 114.75 113.35 113.88 113.88 1,222,900
Feb 14, 2024 112.80 113.90 111.81 113.59 113.59 1,078,900
Feb 13, 2024 110.39 112.75 110.00 111.71 111.71 1,332,100
Feb 12, 2024 112.41 114.79 111.76 113.73 113.73 1,194,000
Feb 9, 2024 112.85 113.92 112.21 112.32 112.32 1,133,000
Feb 8, 2024 110.48 113.71 110.48 112.62 112.62 1,396,200
Feb 7, 2024 109.93 111.10 107.96 110.85 110.85 1,609,300
Feb 6, 2024 107.72 108.72 106.68 108.61 108.61 1,762,900
Feb 5, 2024 104.19 108.13 104.03 107.33 107.33 1,736,400
Feb 2, 2024 105.30 105.30 102.34 103.59 103.59 2,167,500
Feb 1, 2024 105.07 108.43 102.78 105.75 105.75 3,979,200
Jan 31, 2024 101.05 102.15 98.34 99.74 99.74 3,626,300
Jan 30, 2024 102.88 103.19 100.11 100.26 100.26 2,413,800
Jan 29, 2024 104.00 104.24 102.77 103.70 103.70 1,620,100
Jan 26, 2024 105.17 105.85 102.72 103.68 103.68 1,260,400
Jan 25, 2024 107.74 107.77 105.56 106.44 106.44 1,309,300
Jan 24, 2024 107.86 108.29 105.59 105.96 105.96 1,031,400
Jan 23, 2024 107.12 108.29 106.69 107.77 107.77 607,000
Jan 22, 2024 106.39 107.57 105.89 106.70 106.70 874,500
Jan 19, 2024 105.11 106.23 103.82 105.56 105.56 1,361,100
Jan 18, 2024 102.11 103.93 101.23 103.78 103.78 1,734,500
Jan 17, 2024 100.37 101.14 98.38 99.89 99.89 1,061,900
Jan 16, 2024 101.76 102.53 100.50 101.41 101.41 1,022,500
Jan 12, 2024 104.00 104.53 101.81 102.30 102.30 891,600
Jan 11, 2024 103.99 104.39 101.47 103.71 103.71 1,207,900
Jan 10, 2024 103.62 104.63 102.52 104.49 104.49 964,100
Jan 9, 2024 104.02 105.53 103.39 104.00 104.00 851,400
Jan 8, 2024 103.46 106.19 103.10 105.39 105.39 1,093,400
Jan 5, 2024 102.73 104.31 102.24 103.12 103.12 1,175,700
Jan 4, 2024 102.22 104.19 101.35 102.99 102.99 1,951,600
Jan 3, 2024 107.88 107.88 105.51 105.69 105.69 1,537,200
Jan 2, 2024 111.23 111.37 107.88 108.91 108.91 2,131,300
Dec 29, 2023 114.06 114.34 112.31 112.61 112.61 908,900
Dec 28, 2023 114.64 114.86 114.00 114.18 114.18 545,100
Dec 27, 2023 114.65 114.73 113.85 114.61 114.61 602,200
Dec 26, 2023 113.24 114.97 112.98 114.38 114.38 733,300
Dec 22, 2023 111.56 113.45 111.14 112.60 112.60 1,166,100
Dec 21, 2023 110.41 111.62 109.91 111.21 111.21 1,041,500
Dec 20, 2023 110.92 111.65 108.46 108.55 108.55 1,600,300
Dec 19, 2023 112.09 112.45 111.35 111.49 111.49 1,479,700
Dec 18, 2023 112.00 112.30 110.30 111.91 111.91 1,478,100
Dec 15, 2023 113.08 113.40 111.62 112.26 112.26 2,048,500
Dec 14, 2023 109.59 112.73 109.24 112.55 112.55 1,993,000
Dec 13, 2023 106.01 109.33 106.01 108.32 108.32 1,518,200
Dec 12, 2023 105.37 106.96 105.26 106.27 106.27 869,700

Related Tickers

SWKS Skyworks Solutions, Inc.
89.41
+2.02%
 
MCHP Microchip Technology Incorporated
61.52
-0.65%
 
ON ON Semiconductor Corporation
67.97
+2.46%
 
ADI Analog Devices, Inc.
217.12
+0.70%
 
NXPI NXP Semiconductors N.V.
219.84
+0.87%
 
LSCC Lattice Semiconductor Corporation
63.01
+5.93%
 
MPWR Monolithic Power Systems, Inc.
623.82
+4.79%
 
GFS GLOBALFOUNDRIES Inc.
43.85
-0.79%
 
STM STMicroelectronics N.V.
26.26
-0.23%
 
WOLF Wolfspeed, Inc.
8.29
-6.64%