QRVO - Qorvo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 201960.1762.5860.1562.0862.081,566,000
May 28, 201962.6062.9260.7060.7560.751,842,500
May 24, 201961.2562.3161.1862.3062.303,575,700
May 23, 201959.2860.7758.5260.6660.662,774,500
May 22, 201960.8761.1859.4760.2060.202,531,700
May 21, 201964.9867.9561.4761.5461.544,127,100
May 20, 201961.5562.8860.7061.2761.273,119,300
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, 201970.5870.9969.5170.2370.23454,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...