Qorvo, Inc. (QRVO) NASDAQ

84.50

-2(-2.31%)

Updated at July 31 11:47AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 30, 202591.2986.586.591.4481.65.86M
July 29, 202584.9784.6784.6785.5383.823.86M
July 28, 202586.1384.3284.3286.2984.152.48M
July 25, 20258685.2885.2886.0984.751.87M
July 24, 202587.786.1986.1987.8685.921.35M
July 23, 202588.6788.5388.5388.9486.611.13M
July 22, 202588.0487.887.888.8486.81.53M
July 21, 202589.1887.9387.9390.6687.881.24M
July 18, 202588.8288.5788.5789.3187.761.02M
July 17, 20258888.6388.6389.1787.591.21M
July 16, 202587888888.3586.191.45M
July 15, 202588.7487.0387.0389.1986.891.29M
July 14, 202587.5587.4887.4888.1486.141.26M
July 11, 202589.0888.2388.2389.4687.891.48M
July 10, 202589.2290.3290.3291.2989.061.07M
July 09, 202588.2189.8889.8890.187.692.21M
July 08, 202587.8988.0388.0389.6286.762.62M
July 07, 202587.4987.0487.0489.9186.362.31M
July 03, 202588.6288.7888.7889.5887.781.36M
July 02, 202586.2188.2888.2888.3385.361.49M
July 01, 202584.3186.0886.0887.4584.251.78M
June 30, 202583.8184.9184.9185.2182.751.77M
June 27, 202582.7583.8583.8584.5682.412.84M
June 26, 202582.8882.9982.9983.5182.432.01M
June 25, 202582.5882.7482.7482.7881.55914,249
June 24, 202581.4381.5981.5982.7881.331.81M
June 23, 202579.980.9280.9281.779.321.13M
June 20, 202580.5379.9179.9181.3178.325.45M
June 18, 202580.480.380.381.3779.86846,900
June 17, 202580.3280.1880.1881.5801.26M
June 16, 202580.4680.7480.7481.1379.521.83M
June 13, 202579.9979.4279.4281.0679.331.49M
June 12, 202581.8181.7681.7682.2981.421.28M
June 11, 202583.782.6382.6383.8981.981.22M
June 10, 202581.8383.0183.0183.3181.41.87M
June 09, 202579.6781.0981.0982.3179.671.72M
June 06, 202579.5878.5878.5879.8278.491.02M
June 05, 202579.8878.1278.1280.6477.522.09M
June 04, 202579.2179.2379.2380.4178.982.4M
June 03, 20257679.2679.2679.4675.273.27M
June 02, 202575.676.3776.3776.8674.772.02M
May 30, 202575.6376.0276.0276.3174.032.67M
May 29, 202577.4676.4176.4177.4775.621.32M
May 28, 202577.2575.9175.9177.5875.81.51M
May 27, 202576.276.9576.9577.7575.072.31M
May 23, 202573.4574.674.675.59732.13M
May 22, 202576.7576.176.177.2475.731.01M
May 21, 20257876.5176.4678.876.091.6M
May 20, 202577.7378.9278.9279.1377.731.56M
May 19, 202577.8478.8278.8279.0277.84974,784
May 16, 202578.4979.6479.6479.8177.861.29M
May 15, 202578.578.4278.4278.9677.521.46M
May 14, 202578.3979.4479.4479.4877.941.83M
May 13, 202578.3778.5878.5880.178.082.41M
May 12, 202578.2678.4278.4279.2676.713.32M
May 09, 202572.9373.1973.1973.7371.731.37M
May 08, 202571.6472.3772.3774.2171.642.4M
May 07, 202570.5171.371.371.6369.311.81M
May 06, 202570.0270.3170.3170.4569.032.3M
May 05, 202569.9570.7270.7271.569.512.06M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved