QRVO - Qorvo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201978.7678.8176.9777.5977.59835,500
Oct 17, 201980.0880.7078.8178.9678.961,225,500
Oct 16, 201979.5979.9878.8779.0779.07986,700
Oct 15, 201977.7079.8877.5679.8479.841,307,300
Oct 14, 201977.1777.5576.7177.3477.34568,700
Oct 11, 201977.5078.4077.1077.3677.361,659,600
Oct 10, 201975.5077.1375.1276.8076.801,870,200
Oct 09, 201973.1073.7672.5373.2973.29639,100
Oct 08, 201973.3873.7171.9672.4672.461,231,200
Oct 07, 201974.5074.8673.9673.9673.961,239,500
Oct 04, 201973.9975.1973.8374.8874.88998,300
Oct 03, 201971.3972.9970.7072.8372.831,010,000
Oct 02, 201972.6873.0070.8671.3771.37784,900
Oct 01, 201974.3275.5473.0773.1773.17825,700
Sep 30, 201973.8174.3773.1174.1474.14735,500
Sep 27, 201974.8775.2172.9973.2373.231,039,000
Sep 26, 201975.4776.2674.6875.1075.10990,000
Sep 25, 201975.6076.9975.6076.9376.93786,900
Sep 24, 201978.0078.0076.1976.7276.72912,200
Sep 23, 201976.1577.9775.9277.3677.36968,600
Sep 20, 201975.7976.6675.4075.9875.982,006,900
Sep 19, 201976.5076.7975.1175.1975.19870,000
Sep 18, 201976.5476.9775.4376.7076.701,207,000
Sep 17, 201977.4877.6276.2076.3576.351,321,300
Sep 16, 201976.6977.7475.8577.2277.22842,600
Sep 13, 201977.4178.6877.1477.5177.511,006,400
Sep 12, 201977.0677.8275.8977.8077.801,212,400
Sep 11, 201977.0077.4776.0876.2776.271,429,200
Sep 10, 201975.8376.8975.1876.8076.801,398,600
Sep 09, 201975.9876.3575.5376.0076.001,122,100
Sep 06, 201975.1775.9874.7875.4575.45856,200
Sep 05, 201973.5975.4073.5775.1775.171,110,600
Sep 04, 201971.4072.3971.1572.3772.37688,600
Sep 03, 201970.6270.9468.9470.2870.281,043,200
Aug 30, 201971.9171.9570.2071.4371.431,306,100
Aug 29, 201970.7672.2870.7671.5171.511,367,900
Aug 28, 201969.8870.0068.7069.5769.571,707,200
Aug 27, 201971.4071.7969.7270.2170.211,030,400
Aug 26, 201971.4872.0370.4770.8070.80868,000
Aug 23, 201972.8572.9270.1270.3470.341,933,300
Aug 22, 201974.8575.6673.4573.4973.491,356,600
Aug 21, 201973.8375.1873.8374.6974.691,077,300
Aug 20, 201972.4173.6771.8173.0673.06995,700
Aug 19, 201972.6573.1371.7272.0272.021,359,900
Aug 16, 201970.5972.1570.2371.6171.611,135,700
Aug 15, 201969.9371.3269.8070.1170.111,089,500
Aug 14, 201969.9770.6769.1669.7869.781,042,500
Aug 13, 201969.4272.3669.0271.7071.701,127,400
Aug 12, 201968.9670.1768.8669.3969.391,004,300
Aug 09, 201971.3371.3369.2569.4969.491,458,900
Aug 08, 201971.0072.1270.1172.0672.061,542,800
Aug 07, 201969.0271.1068.5770.7770.771,354,600
Aug 06, 201968.9370.2968.6470.1470.141,599,000
Aug 05, 201969.3269.3667.7368.1568.151,722,700
Aug 02, 201970.9272.0068.2270.8970.892,646,400
Aug 01, 201973.0075.4770.6471.3471.342,818,900
Jul 31, 201975.8475.8473.1073.2973.291,722,800
Jul 30, 201974.1775.5573.0575.4975.49844,000
Jul 29, 201975.1475.2674.1174.6874.68911,700
Jul 26, 201975.2075.2074.2474.9274.92859,500
Jul 25, 201975.0075.1474.0774.7374.73877,100
Jul 24, 201974.2375.8074.0075.3375.331,360,100
Jul 23, 201973.1973.9072.8773.8973.89738,100
Jul 22, 201971.7673.2371.6072.8072.80972,300
Jul 19, 201971.1071.7570.7971.2971.291,030,500
Jul 18, 201971.0071.5370.1571.2471.241,389,100
Jul 17, 201970.8771.0069.8370.5270.521,042,700
Jul 16, 201970.6570.7269.3070.5570.551,502,100
Jul 15, 201970.5671.2870.1070.6970.691,367,900
Jul 12, 201969.5670.3869.5270.2670.26839,500
Jul 11, 201969.6469.7268.7469.3469.34612,100
Jul 10, 201970.1070.5069.2569.3469.34942,900
Jul 09, 201968.4969.8968.4769.6369.63812,300
Jul 08, 201968.5469.1568.0968.9668.96786,100
Jul 05, 201968.5569.1768.2868.9768.97626,500
Jul 03, 201969.9069.9168.3668.9968.99888,200
Jul 02, 201970.3770.5069.3369.6269.621,168,000
Jul 01, 201971.9372.7169.4570.5870.583,079,200
Jun 28, 201967.5867.9666.5066.6166.611,240,200
Jun 27, 201966.3967.8566.3667.0667.061,260,900
Jun 26, 201964.6166.2964.6165.6465.641,142,100
Jun 25, 201964.4164.9963.4063.4663.46923,400
Jun 24, 201964.1865.4263.5464.5564.551,198,100
Jun 21, 201964.5364.5963.5663.8963.892,202,800
Jun 20, 201966.8266.8264.7564.8464.841,472,100
Jun 19, 201965.6066.0664.7565.5965.59923,200
Jun 18, 201962.4365.3762.0565.0965.091,380,700
Jun 17, 201961.7162.3560.7761.6661.66741,200
Jun 14, 201960.9361.8260.3761.5061.501,273,300
Jun 13, 201963.0063.8362.8263.3163.31776,800
Jun 12, 201963.8064.2362.6562.7862.781,317,700
Jun 11, 201965.8866.0063.9964.3164.311,891,400
Jun 10, 201965.0365.7664.9565.5065.501,886,400
Jun 07, 201963.6864.6363.6064.3864.381,053,600
Jun 06, 201962.2263.8462.0663.4563.451,022,100
Jun 05, 201964.6565.0062.5763.4463.441,207,400
Jun 04, 201962.8864.3062.7864.1864.181,643,400
Jun 03, 201961.6562.7560.7761.8861.881,619,100
May 31, 201961.0062.2060.9561.1861.181,284,500
May 30, 201962.1863.7361.4161.8761.871,261,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...