Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qorvo Inc (NQ: QRVO )

97.35 +1.33 (+1.39%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 80.00 81.00 78.58 80.27 1,957,799 +1.21(+1.53%)
Jun 29, 2015 78.75 81.69 77.83 79.06 2,892,420 -1.35(-1.68%)
Jun 26, 2015 84.85 85.00 79.66 80.41 20,596,324 -4.57(-5.38%)
Jun 25, 2015 84.75 85.86 84.75 84.98 1,391,270 +0.39(+0.46%)
Jun 24, 2015 85.13 85.88 84.56 84.59 1,488,518 -0.72(-0.84%)
Jun 23, 2015 87.90 87.96 84.85 85.31 2,469,267 -2.50(-2.85%)
Jun 22, 2015 86.27 88.35 85.86 87.81 2,664,696 +2.56(+3.00%)
Jun 19, 2015 84.89 86.28 84.33 85.25 2,833,108 +0.60(+0.71%)
Jun 18, 2015 84.63 85.46 83.62 84.65 2,013,364 +0.09(+0.11%)
Jun 17, 2015 84.81 85.07 83.09 84.56 1,894,035 -0.19(-0.22%)
Jun 16, 2015 82.22 84.99 82.13 84.75 2,476,158 +2.57(+3.13%)
Jun 15, 2015 82.51 82.99 82.05 82.18 2,640,829 -1.33(-1.59%)
Jun 12, 2015 81.99 83.70 81.87 83.51 2,641,046 +1.51(+1.84%)
Jun 11, 2015 82.49 83.00 81.65 82.00 28,866,208 -0.50(-0.61%)
Jun 10, 2015 81.38 82.74 80.29 82.50 6,105,836 +2.45(+3.06%)
Jun 09, 2015 80.51 81.00 77.60 80.05 2,805,548 -0.19(-0.24%)
Jun 08, 2015 83.42 83.77 79.75 80.24 2,192,675 -3.46(-4.13%)
Jun 05, 2015 81.06 83.85 80.12 83.70 1,801,268 +2.38(+2.93%)
Jun 04, 2015 80.68 82.10 80.08 81.32 1,203,673 -0.23(-0.28%)
Jun 03, 2015 81.35 81.91 80.90 81.55 2,263,414 +0.69(+0.85%)
Jun 02, 2015 80.59 80.96 79.00 80.86 1,703,672 -0.08(-0.10%)
Jun 01, 2015 82.50 83.00 80.09 80.94 2,210,623 -1.21(-1.47%)
May 29, 2015 82.87 84.33 82.03 82.15 2,770,204 -0.15(-0.18%)
May 28, 2015 86.21 86.33 82.06 82.30 2,310,440 -4.10(-4.75%)
May 27, 2015 82.96 86.75 82.92 86.40 2,806,954 +3.94(+4.78%)
May 26, 2015 83.44 83.73 81.39 82.46 2,157,360 -1.57(-1.87%)
May 22, 2015 82.00 84.03 84.03 84.03 3,054,900 +2.77(+3.41%)
May 21, 2015 81.15 81.85 79.79 81.26 1,937,801 +0.11(+0.14%)
May 20, 2015 79.80 81.99 79.40 81.15 1,213,533 +1.05(+1.31%)
May 19, 2015 80.75 81.89 79.40 80.10 1,644,055 -0.20(-0.25%)
May 18, 2015 75.76 80.39 75.50 80.30 2,668,664 +3.76(+4.91%)
May 15, 2015 76.70 77.00 75.83 76.54 1,711,316 -0.44(-0.57%)
May 14, 2015 75.17 77.22 75.04 76.98 1,556,343 +2.02(+2.69%)
May 13, 2015 75.35 76.10 74.33 74.96 804,124 +0.21(+0.28%)
May 12, 2015 74.13 75.85 74.03 74.75 1,381,522 +0.19(+0.25%)
May 11, 2015 75.99 76.00 73.84 74.56 1,697,885 -2.00(-2.61%)
May 08, 2015 76.38 77.97 76.21 76.56 1,991,630 +1.00(+1.32%)
May 07, 2015 77.63 78.00 73.21 75.56 4,721,301 +6.50(+9.41%)
May 06, 2015 67.70 69.38 66.50 69.06 2,119,583 +1.99(+2.97%)
May 05, 2015 68.51 69.22 66.02 67.07 1,532,575 -1.92(-2.78%)
May 04, 2015 69.85 70.50 68.66 68.99 1,621,588 -0.61(-0.88%)
May 01, 2015 66.80 69.61 66.68 69.60 1,708,891 +3.69(+5.60%)
Apr 30, 2015 68.47 68.85 65.80 65.91 1,632,031 -2.74(-3.99%)
Apr 29, 2015 67.59 69.00 66.51 68.65 994,215 +0.79(+1.16%)
Apr 28, 2015 69.97 70.31 65.44 67.86 2,044,430 -1.51(-2.18%)
Apr 27, 2015 69.93 71.69 68.90 69.37 1,512,378 -0.75(-1.07%)
Apr 24, 2015 73.08 73.10 69.70 70.12 1,633,801 -3.15(-4.30%)
Apr 23, 2015 73.93 73.95 71.55 73.27 1,121,670 -1.21(-1.62%)
Apr 22, 2015 74.25 74.54 73.06 74.48 817,649 +0.41(+0.55%)
Apr 21, 2015 72.50 74.26 72.01 74.07 1,159,846 +2.06(+2.86%)
Apr 20, 2015 70.40 72.35 70.40 72.01 1,216,884 +1.94(+2.77%)
Apr 17, 2015 70.70 71.11 69.61 70.07 1,177,836 -1.39(-1.95%)
Apr 16, 2015 70.80 71.50 68.61 71.46 1,495,531 +0.55(+0.78%)
Apr 15, 2015 71.00 71.97 69.37 70.91 1,714,294 +0.41(+0.58%)
Apr 14, 2015 72.38 73.17 69.30 70.50 2,456,942 -2.13(-2.93%)
Apr 13, 2015 73.79 75.12 72.11 72.63 1,243,476 -0.95(-1.29%)
Apr 10, 2015 75.61 75.93 72.76 73.58 1,315,407 -1.05(-1.41%)
Apr 09, 2015 72.71 74.90 71.22 74.63 1,384,635 +1.79(+2.46%)
Apr 08, 2015 73.80 75.20 72.51 72.84 2,107,602 -0.39(-0.53%)
Apr 07, 2015 77.08 77.69 72.73 73.23 2,251,867 -3.28(-4.29%)
Apr 06, 2015 76.88 77.15 75.20 76.51 1,613,574 -1.28(-1.65%)
Apr 02, 2015 79.20 77.79 77.79 77.79 1,603,800 -1.01(-1.28%)
Apr 01, 2015 78.53 79.30 77.81 78.80 1,429,750 -0.90(-1.13%)
Mar 31, 2015 80.93 81.00 78.55 79.70 2,006,906 -1.70(-2.09%)
Mar 30, 2015 80.22 81.40 79.71 81.40 1,820,216 +2.12(+2.67%)
Mar 27, 2015 77.63 80.69 77.51 79.28 2,634,855 +2.09(+2.71%)
Mar 26, 2015 73.50 77.75 72.30 77.19 3,005,851 +0.06(+0.08%)
Mar 25, 2015 83.55 83.79 75.52 77.13 3,727,199 -6.08(-7.31%)
Mar 24, 2015 84.60 85.63 82.66 83.21 1,791,401 -0.88(-1.05%)
Mar 23, 2015 81.15 84.19 81.07 84.09 2,000,732 +3.29(+4.07%)
Mar 20, 2015 81.44 81.50 79.69 80.80 4,740,960 +0.42(+0.52%)
Mar 19, 2015 81.52 82.27 79.21 80.38 1,885,939 +0.42(+0.53%)
Mar 18, 2015 77.86 80.80 77.69 79.96 2,271,189 +2.25(+2.90%)
Mar 17, 2015 76.16 78.12 75.90 77.71 1,824,736 +1.38(+1.81%)
Mar 16, 2015 74.21 76.75 74.00 76.33 1,822,376 +3.76(+5.18%)
Mar 13, 2015 73.35 73.99 71.81 72.57 761,933 -0.85(-1.16%)
Mar 12, 2015 73.34 74.35 72.92 73.42 794,838 +0.47(+0.64%)
Mar 11, 2015 72.67 73.60 72.05 72.95 1,039,697 +0.80(+1.11%)
Mar 10, 2015 74.13 74.31 71.74 72.15 1,365,519 -2.68(-3.58%)
Mar 09, 2015 73.24 75.45 73.13 74.83 1,076,610 +1.85(+2.53%)
Mar 06, 2015 73.41 74.50 72.75 72.98 988,083 -1.53(-2.05%)
Mar 05, 2015 72.20 75.16 72.02 74.51 1,621,943 +2.49(+3.46%)
Mar 04, 2015 70.23 73.25 70.84 72.02 1,397,547 +1.18(+1.67%)
Mar 03, 2015 69.36 70.96 68.35 70.84 1,509,044 +1.49(+2.15%)
Mar 02, 2015 69.39 70.80 68.80 69.35 1,127,724 -0.05(-0.07%)
Feb 27, 2015 70.75 71.43 69.20 69.40 1,400,857 -2.13(-2.98%)
Feb 26, 2015 68.00 71.72 67.89 71.53 2,116,302 +4.32(+6.43%)
Feb 25, 2015 68.95 69.28 66.60 67.21 964,873 -2.13(-3.07%)
Feb 24, 2015 65.36 69.35 65.20 69.34 1,700,103 +4.29(+6.59%)
Feb 23, 2015 65.16 65.88 64.30 65.05 889,737 -0.12(-0.18%)
Feb 20, 2015 65.57 65.77 64.04 65.17 1,463,428 -0.13(-0.20%)
Feb 19, 2015 67.00 68.17 65.25 65.30 1,225,037 -2.24(-3.32%)
Feb 18, 2015 69.15 70.00 67.31 67.54 1,056,608 -1.90(-2.74%)
Feb 17, 2015 70.00 70.00 68.06 69.44 973,963 -0.59(-0.84%)
Feb 13, 2015 66.35 70.03 70.03 70.03 1,870,200 +3.83(+5.79%)
Feb 12, 2015 65.63 66.33 65.63 66.20 1,159,026 +1.45(+2.24%)
Feb 11, 2015 64.93 65.65 63.17 64.75 1,096,587 -0.27(-0.42%)
Feb 10, 2015 63.87 65.12 63.67 65.02 1,306,622 +1.28(+2.01%)
Feb 09, 2015 65.20 65.82 63.35 63.74 1,563,602 -2.15(-3.26%)
Feb 06, 2015 67.50 68.50 65.53 65.89 1,302,192 -1.50(-2.23%)
Feb 05, 2015 67.66 68.73 66.50 67.39 1,322,893 -0.94(-1.38%)
Feb 04, 2015 67.53 69.40 66.76 68.33 1,499,558 -0.19(-0.28%)
Feb 03, 2015 68.74 70.00 67.05 68.52 2,551,734 -0.20(-0.29%)
Feb 02, 2015 73.08 74.00 66.88 68.72 3,348,028 -5.15(-6.97%)
Jan 30, 2015 74.64 75.17 73.31 73.87 1,623,369 -1.89(-2.49%)
Jan 29, 2015 72.70 75.88 72.24 75.76 2,636,706 +0.26(+0.34%)
Jan 28, 2015 75.00 78.05 74.22 75.50 3,062,163 +1.75(+2.37%)
Jan 27, 2015 73.00 73.88 71.50 73.75 1,246,491 +0.60(+0.82%)
Jan 26, 2015 72.40 74.00 72.30 73.15 1,571,806 -0.22(-0.30%)
Jan 23, 2015 70.72 74.34 70.57 73.37 1,677,595 +2.76(+3.91%)
Jan 22, 2015 69.54 70.68 67.03 70.61 1,332,428 +1.77(+2.57%)
Jan 21, 2015 67.61 70.80 67.57 68.84 1,451,616 +0.88(+1.29%)
Jan 20, 2015 65.75 68.20 65.23 67.96 1,096,239 +2.15(+3.27%)
Jan 16, 2015 64.02 66.42 63.81 65.81 1,392,888 +1.42(+2.21%)
Jan 15, 2015 64.23 64.94 63.60 64.39 1,246,849 -0.20(-0.31%)
Jan 14, 2015 64.65 65.45 63.11 64.59 980,702 -0.43(-0.66%)
Jan 13, 2015 65.74 67.59 63.61 65.02 1,230,742 -0.50(-0.76%)
Jan 12, 2015 67.39 67.99 64.80 65.52 1,259,221 -1.59(-2.37%)
Jan 09, 2015 68.45 68.45 66.61 67.11 934,190 -0.58(-0.86%)
Jan 08, 2015 67.95 69.69 67.13 67.69 2,514,565 +1.04(+1.56%)
Jan 07, 2015 65.01 66.76 63.51 66.65 2,122,229 +1.98(+3.06%)
Jan 06, 2015 67.93 67.99 63.02 64.67 3,749,890 -2.96(-4.38%)
Jan 05, 2015 71.23 71.30 67.06 67.63 4,534,736 -2.77(-3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.