QRVO - Qorvo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201966.2666.6263.4063.9363.933,317,300
May 16, 201969.6570.0068.0568.1168.113,384,200
May 15, 201972.0073.9771.6373.3573.35989,200
May 14, 201971.6973.3471.6272.8672.861,037,300
May 13, 201972.5073.0170.4871.0571.051,923,400
May 10, 201974.8475.2572.7475.0775.071,897,200
May 09, 201975.3875.3872.7675.1575.152,571,300
May 08, 201978.0078.6774.5076.1876.184,752,600
May 07, 201973.6174.4672.7073.6873.682,142,800
May 06, 201973.1574.7472.6174.3374.331,128,500
May 03, 201976.7176.7575.0175.1875.181,472,700
May 02, 201975.5377.2475.5376.7576.751,198,400
May 01, 201976.8177.6775.4575.5875.581,743,400
Apr 30, 201975.6176.2574.6775.6175.611,424,400
Apr 29, 201975.3375.6074.7275.4575.451,237,000
Apr 26, 201973.8575.1672.5574.9974.992,006,300
Apr 25, 201977.2177.8176.1377.3077.301,063,200
Apr 24, 201977.0578.5176.6677.2577.251,316,200
Apr 23, 201976.1576.9175.9676.6076.601,651,000
Apr 22, 201976.2276.8675.9676.0176.011,185,400
Apr 18, 201976.6477.0076.1476.6876.68934,500
Apr 17, 201978.8178.9876.4676.5676.561,329,000
Apr 16, 201976.7878.7676.7878.3178.312,131,300
Apr 15, 201977.1677.2676.0876.3976.39672,700
Apr 12, 201976.7577.2475.9377.1977.19986,900
Apr 11, 201976.4277.0375.9076.0576.051,352,000
Apr 10, 201974.9076.7274.8376.2376.231,309,600
Apr 09, 201974.9975.7874.9075.2275.22819,400
Apr 08, 201974.5175.3774.3175.2575.25665,500
Apr 05, 201974.4774.9374.3074.8974.89623,700
Apr 04, 201974.3574.4173.5774.0474.041,032,600
Apr 03, 201974.9275.5474.1374.4174.411,177,900
Apr 02, 201975.0875.5173.7274.0774.071,149,100
Apr 01, 201972.6273.6972.6273.2173.21928,300
Mar 29, 201971.1371.8270.9371.7371.73940,000
Mar 28, 201970.5870.9969.5170.2370.23484,800
Mar 27, 201971.3571.6569.6470.5770.57823,600
Mar 26, 201971.4371.8670.7971.1571.15796,400
Mar 25, 201971.4771.8870.1870.8770.87699,300
Mar 22, 201973.5273.9971.6671.6771.671,050,200
Mar 21, 201970.9674.6270.7573.8973.892,571,400
Mar 20, 201970.1970.3768.5769.1269.121,001,500
Mar 19, 201970.3670.8869.9570.1170.11847,100
Mar 18, 201969.6370.3069.4269.8369.83905,300
Mar 15, 201969.0670.2968.6269.6669.661,440,300
Mar 14, 201969.2269.4768.6068.6568.65861,700
Mar 13, 201969.7569.7567.6369.0969.091,141,800
Mar 12, 201969.3969.5168.3369.2469.24690,500
Mar 11, 201968.8769.7568.8769.3769.37939,400
Mar 08, 201967.3668.8366.9468.5868.581,012,000
Mar 07, 201968.7469.0067.7968.3568.351,107,600
Mar 06, 201969.8570.0069.0269.0769.071,067,200
Mar 05, 201970.2670.5669.3269.8669.861,010,500
Mar 04, 201970.8471.2469.1970.0570.05930,300
Mar 01, 201970.6071.2369.5570.5070.501,182,400
Feb 28, 201968.8770.3468.8770.1470.141,199,900
Feb 27, 201969.6269.6268.0369.3569.351,120,100
Feb 26, 201968.4169.5768.1269.1469.141,282,300
Feb 25, 201968.8569.9168.5868.7068.701,781,500
Feb 22, 201966.6168.1666.5367.8067.801,470,100
Feb 21, 201966.0066.7965.2466.0666.061,377,400
Feb 20, 201965.2166.1664.8465.8665.861,730,000
Feb 19, 201965.0065.5364.8064.8764.871,666,200
Feb 15, 201965.3165.5864.8065.1665.161,532,900
Feb 14, 201964.6965.3764.3464.6764.671,671,200
Feb 13, 201965.2965.5164.7364.9064.901,429,300
Feb 12, 201965.1765.7464.8165.1865.181,595,400
Feb 11, 201964.4965.4564.3264.5064.501,174,900
Feb 08, 201960.8165.0859.5664.5164.513,754,400
Feb 07, 201967.7868.2866.2366.5366.531,868,400
Feb 06, 201967.7570.6867.7368.6368.632,133,600
Feb 05, 201966.0266.3665.5166.0466.04840,600
Feb 04, 201965.7866.4265.2965.9665.96891,500
Feb 01, 201965.4766.3865.3665.9265.92589,400
Jan 31, 201965.4765.7764.5865.3665.36992,200
Jan 30, 201964.5665.8464.0865.5365.53636,200
Jan 29, 201965.1065.1863.3763.6663.661,217,600
Jan 28, 201964.1265.7463.6365.0965.09921,700
Jan 25, 201964.3466.3063.3865.7665.761,463,900
Jan 24, 201962.2764.1562.2763.3863.38955,800
Jan 23, 201962.1062.3360.9361.9161.91796,500
Jan 22, 201962.4962.7261.2761.9461.94737,900
Jan 18, 201962.5563.5762.1663.2863.28888,200
Jan 17, 201960.8962.5860.0062.2562.25998,800
Jan 16, 201961.6162.4761.3661.4161.41735,700
Jan 15, 201961.3862.2661.1661.5661.56641,800
Jan 14, 201962.8062.8061.0561.1861.181,259,500
Jan 11, 201961.7064.5261.4863.6963.691,506,400
Jan 10, 201961.0162.3860.1261.8661.863,203,000
Jan 09, 201959.8761.7459.4960.4560.451,986,300
Jan 08, 201960.0360.0358.9059.3759.371,505,200
Jan 07, 201959.3860.8758.8459.7859.781,093,600
Jan 04, 201956.4859.4556.3159.3759.371,976,700
Jan 03, 201957.9558.4554.7455.6455.642,834,900
Jan 02, 201959.6262.0059.6261.1861.18725,500
Dec 31, 201861.3461.7559.8460.7360.73809,100
Dec 28, 201860.9862.2259.9660.7960.791,108,100
Dec 27, 201859.3360.4258.2460.3960.39991,600
Dec 26, 201857.2060.0756.3360.0260.02865,800
Dec 24, 201857.1159.2456.4656.4756.47643,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...