NasdaqGS - Delayed Quote USD

Qorvo, Inc. (QRVO)

104.88 -2.96 (-2.74%)
At close: April 19 at 4:00 PM EDT
104.87 -0.01 (-0.01%)
After hours: April 19 at 6:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 107.43 107.72 104.27 104.88 104.88 1,203,400
Apr 18, 2024 109.06 110.06 107.76 107.84 107.84 1,482,100
Apr 17, 2024 111.51 111.68 109.47 109.95 109.95 1,386,000
Apr 16, 2024 110.21 112.11 110.21 111.15 111.15 958,000
Apr 15, 2024 112.64 112.99 109.05 110.07 110.07 1,223,900
Apr 12, 2024 113.49 114.39 110.95 111.36 111.36 1,222,100
Apr 11, 2024 114.17 116.33 112.71 115.81 115.81 794,300
Apr 10, 2024 113.80 115.27 112.57 113.38 113.38 926,600
Apr 9, 2024 115.51 116.63 114.73 116.49 116.49 833,700
Apr 8, 2024 114.57 115.52 113.38 114.46 114.46 640,000
Apr 5, 2024 112.67 115.17 112.67 115.09 115.09 758,900
Apr 4, 2024 116.00 116.64 112.53 113.00 113.00 1,294,500
Apr 3, 2024 112.90 115.50 112.85 114.90 114.90 777,900
Apr 2, 2024 113.00 114.15 112.27 113.80 113.80 862,600
Apr 1, 2024 115.21 116.68 113.63 114.15 114.15 938,000
Mar 28, 2024 114.91 115.80 114.14 114.83 114.83 1,142,300
Mar 27, 2024 113.48 114.71 112.41 114.60 114.60 949,700
Mar 26, 2024 113.41 115.00 112.55 112.64 112.64 893,200
Mar 25, 2024 112.93 114.21 112.18 113.75 113.75 771,200
Mar 22, 2024 114.73 115.76 114.24 114.38 114.38 539,400
Mar 21, 2024 115.83 117.88 114.76 115.38 115.38 1,271,000
Mar 20, 2024 110.72 114.22 110.32 113.52 113.52 1,069,800
Mar 19, 2024 110.54 111.19 109.08 110.80 110.80 1,314,200
Mar 18, 2024 112.84 113.48 110.99 111.28 111.28 1,320,500
Mar 15, 2024 111.77 113.19 111.58 111.85 111.85 2,416,200
Mar 14, 2024 115.69 116.44 112.45 113.58 113.58 1,685,600
Mar 13, 2024 119.21 120.18 115.68 116.13 116.13 1,399,000
Mar 12, 2024 118.44 120.39 116.65 120.17 120.17 1,010,000
Mar 11, 2024 115.22 117.53 114.95 117.49 117.49 904,200
Mar 8, 2024 119.01 119.75 116.05 116.07 116.07 1,383,600
Mar 7, 2024 116.94 119.96 116.82 118.79 118.79 1,138,000
Mar 6, 2024 115.00 118.72 114.97 115.89 115.89 1,235,300
Mar 5, 2024 119.22 119.22 112.26 113.29 113.29 1,406,800
Mar 4, 2024 121.00 121.65 119.62 120.22 120.22 1,337,300
Mar 1, 2024 115.00 120.25 114.97 119.62 119.62 1,789,000
Feb 29, 2024 113.65 114.77 112.40 114.55 114.55 1,159,200
Feb 28, 2024 112.78 113.43 111.88 112.05 112.05 624,300
Feb 27, 2024 113.88 114.78 113.73 114.01 114.01 561,700
Feb 26, 2024 113.71 114.25 113.41 113.52 113.52 592,400
Feb 23, 2024 113.42 113.96 112.68 112.80 112.80 670,600
Feb 22, 2024 113.68 113.86 112.03 113.45 113.45 1,010,300
Feb 21, 2024 110.93 111.92 110.18 111.89 111.89 864,600
Feb 20, 2024 111.00 112.55 110.90 111.86 111.86 1,086,100
Feb 16, 2024 113.73 114.29 112.11 112.17 112.17 855,500
Feb 15, 2024 114.00 114.75 113.35 113.88 113.88 1,222,900
Feb 14, 2024 112.80 113.90 111.81 113.59 113.59 1,078,900
Feb 13, 2024 110.39 112.75 110.00 111.71 111.71 1,332,100
Feb 12, 2024 112.41 114.79 111.76 113.73 113.73 1,194,000
Feb 9, 2024 112.85 113.92 112.21 112.32 112.32 1,133,000
Feb 8, 2024 110.48 113.71 110.48 112.62 112.62 1,396,200
Feb 7, 2024 109.93 111.10 107.96 110.85 110.85 1,609,300
Feb 6, 2024 107.72 108.72 106.68 108.61 108.61 1,762,900
Feb 5, 2024 104.19 108.13 104.03 107.33 107.33 1,736,400
Feb 2, 2024 105.30 105.30 102.34 103.59 103.59 2,167,500
Feb 1, 2024 105.07 108.43 102.78 105.75 105.75 3,979,200
Jan 31, 2024 101.05 102.15 98.34 99.74 99.74 3,626,300
Jan 30, 2024 102.88 103.19 100.11 100.26 100.26 2,413,800
Jan 29, 2024 104.00 104.24 102.77 103.70 103.70 1,620,100
Jan 26, 2024 105.17 105.85 102.72 103.68 103.68 1,260,400
Jan 25, 2024 107.74 107.77 105.56 106.44 106.44 1,309,300
Jan 24, 2024 107.86 108.29 105.59 105.96 105.96 1,031,400
Jan 23, 2024 107.12 108.29 106.69 107.77 107.77 607,000
Jan 22, 2024 106.39 107.57 105.89 106.70 106.70 874,500
Jan 19, 2024 105.11 106.23 103.82 105.56 105.56 1,361,100
Jan 18, 2024 102.11 103.93 101.23 103.78 103.78 1,734,500
Jan 17, 2024 100.37 101.14 98.38 99.89 99.89 1,061,900
Jan 16, 2024 101.76 102.53 100.50 101.41 101.41 1,022,500
Jan 12, 2024 104.00 104.53 101.81 102.30 102.30 891,600
Jan 11, 2024 103.99 104.39 101.47 103.71 103.71 1,207,900
Jan 10, 2024 103.62 104.63 102.52 104.49 104.49 964,100
Jan 9, 2024 104.02 105.53 103.39 104.00 104.00 851,400
Jan 8, 2024 103.46 106.19 103.10 105.39 105.39 1,093,400
Jan 5, 2024 102.73 104.31 102.24 103.12 103.12 1,175,700
Jan 4, 2024 102.22 104.19 101.35 102.99 102.99 1,951,600
Jan 3, 2024 107.88 107.88 105.51 105.69 105.69 1,537,200
Jan 2, 2024 111.23 111.37 107.88 108.91 108.91 2,131,300
Dec 29, 2023 114.06 114.34 112.31 112.61 112.61 908,900
Dec 28, 2023 114.64 114.86 114.00 114.18 114.18 545,100
Dec 27, 2023 114.65 114.73 113.85 114.61 114.61 602,200
Dec 26, 2023 113.24 114.97 112.98 114.38 114.38 733,300
Dec 22, 2023 111.56 113.45 111.14 112.60 112.60 1,166,100
Dec 21, 2023 110.41 111.62 109.91 111.21 111.21 1,041,500
Dec 20, 2023 110.92 111.65 108.46 108.55 108.55 1,600,300
Dec 19, 2023 112.09 112.45 111.35 111.49 111.49 1,479,700
Dec 18, 2023 112.00 112.30 110.30 111.91 111.91 1,478,100
Dec 15, 2023 113.08 113.40 111.62 112.26 112.26 2,048,500
Dec 14, 2023 109.59 112.73 109.24 112.55 112.55 1,993,000
Dec 13, 2023 106.01 109.33 106.01 108.32 108.32 1,518,200
Dec 12, 2023 105.37 106.96 105.26 106.27 106.27 869,700
Dec 11, 2023 104.12 106.38 103.97 106.04 106.04 1,374,000
Dec 8, 2023 101.90 104.84 101.88 103.97 103.97 1,696,000
Dec 7, 2023 98.07 101.06 97.70 100.32 100.32 1,257,500
Dec 6, 2023 97.72 98.92 97.20 97.51 97.51 1,167,200
Dec 5, 2023 96.79 97.82 96.18 97.11 97.11 1,073,500
Dec 4, 2023 96.43 97.76 96.13 97.67 97.67 1,207,200
Dec 1, 2023 96.23 97.84 95.19 97.42 97.42 1,378,600
Nov 30, 2023 96.09 96.71 95.50 96.50 96.50 1,675,200
Nov 29, 2023 95.06 97.08 95.06 95.89 95.89 1,371,000
Nov 28, 2023 92.79 94.03 92.50 93.51 93.51 1,133,400
Nov 27, 2023 93.06 93.81 92.69 93.34 93.34 1,100,700
Nov 24, 2023 93.28 93.71 93.17 93.39 93.39 390,400
Nov 22, 2023 93.68 94.72 93.26 93.35 93.35 793,800
Nov 21, 2023 93.99 94.00 92.44 93.13 93.13 1,196,800
Nov 20, 2023 94.01 95.56 93.70 95.14 95.14 803,300
Nov 17, 2023 94.41 94.49 93.56 94.08 94.08 1,112,700
Nov 16, 2023 94.81 95.32 93.54 93.86 93.86 1,194,300
Nov 15, 2023 94.95 95.95 94.62 95.20 95.20 1,480,200
Nov 14, 2023 92.65 95.27 92.39 94.62 94.62 1,805,800
Nov 13, 2023 90.93 91.04 89.65 90.37 90.37 995,500
Nov 10, 2023 88.50 91.95 88.39 91.66 91.66 2,349,800
Nov 9, 2023 88.64 89.07 87.32 87.43 87.43 1,466,500
Nov 8, 2023 88.98 90.97 87.80 87.94 87.94 1,515,400
Nov 7, 2023 87.65 88.42 87.28 88.12 88.12 1,003,100
Nov 6, 2023 88.00 88.95 87.11 88.14 88.14 1,258,200
Nov 3, 2023 86.01 89.30 85.98 88.33 88.33 1,552,600
Nov 2, 2023 90.21 91.00 80.62 85.48 85.48 3,583,900
Nov 1, 2023 87.45 87.99 85.69 87.82 87.82 1,960,300
Oct 31, 2023 86.10 87.52 85.35 87.42 87.42 1,594,800
Oct 30, 2023 86.31 86.85 84.61 86.07 86.07 1,192,900
Oct 27, 2023 86.89 87.56 85.94 86.47 86.47 1,005,500
Oct 26, 2023 87.03 87.75 86.03 86.28 86.28 1,067,700
Oct 25, 2023 87.54 87.61 85.50 86.20 86.20 1,194,300
Oct 24, 2023 88.55 89.62 87.92 88.84 88.84 963,400
Oct 23, 2023 89.59 90.17 88.34 88.39 88.39 1,108,600
Oct 20, 2023 91.24 91.47 89.88 90.00 90.00 1,174,100
Oct 19, 2023 92.47 93.22 90.68 90.98 90.98 1,215,700
Oct 18, 2023 91.50 92.04 90.87 91.70 91.70 1,066,600
Oct 17, 2023 90.88 93.07 90.63 92.76 92.76 885,600
Oct 16, 2023 91.48 92.71 91.32 92.22 92.22 888,200
Oct 13, 2023 93.13 93.26 90.41 90.92 90.92 953,100
Oct 12, 2023 93.58 93.86 91.91 92.99 92.99 1,159,200
Oct 11, 2023 92.95 93.58 91.56 93.42 93.42 1,207,200
Oct 10, 2023 91.64 94.31 90.88 93.26 93.26 1,669,600
Oct 9, 2023 93.41 95.06 93.13 94.90 94.90 650,700
Oct 6, 2023 93.84 95.78 93.23 94.83 94.83 1,029,300
Oct 5, 2023 94.27 94.58 92.95 93.92 93.92 871,800
Oct 4, 2023 93.86 94.28 93.06 94.10 94.10 946,900
Oct 3, 2023 94.75 96.87 93.18 93.73 93.73 1,038,100
Oct 2, 2023 95.03 95.98 94.47 95.12 95.12 1,224,800
Sep 29, 2023 96.79 96.93 95.29 95.47 95.47 840,400
Sep 28, 2023 94.41 96.60 94.41 95.47 95.47 1,067,500
Sep 27, 2023 94.99 95.50 93.48 94.56 94.56 1,408,300
Sep 26, 2023 95.40 96.38 94.60 94.81 94.81 1,552,000
Sep 25, 2023 93.49 96.71 93.49 96.50 96.50 1,154,100
Sep 22, 2023 95.22 95.24 93.84 94.13 94.13 763,500
Sep 21, 2023 94.47 95.69 94.47 94.55 94.55 961,700
Sep 20, 2023 96.13 96.61 95.17 95.21 95.21 1,049,100
Sep 19, 2023 96.90 96.90 95.52 95.65 95.65 722,000
Sep 18, 2023 95.81 97.47 95.81 96.87 96.87 1,528,600
Sep 15, 2023 95.65 97.00 95.17 95.93 95.93 2,216,200
Sep 14, 2023 95.42 96.48 94.76 96.10 96.10 1,589,400
Sep 13, 2023 94.37 95.21 93.72 94.34 94.34 1,233,400
Sep 12, 2023 96.46 97.45 94.11 94.51 94.51 2,063,300
Sep 11, 2023 100.48 100.90 97.09 97.21 97.21 1,346,000
Sep 8, 2023 98.30 99.46 97.97 99.34 99.34 1,256,500
Sep 7, 2023 103.85 104.37 98.03 98.72 98.72 2,572,600
Sep 6, 2023 106.95 107.33 104.86 106.24 106.24 1,223,100
Sep 5, 2023 108.00 108.38 107.01 107.17 107.17 1,168,300
Sep 1, 2023 107.80 108.50 107.20 108.45 108.45 736,600
Aug 31, 2023 105.98 108.15 105.98 107.39 107.39 1,308,800
Aug 30, 2023 105.42 106.84 104.41 106.46 106.46 933,400
Aug 29, 2023 103.20 106.28 103.20 105.75 105.75 1,110,000
Aug 28, 2023 102.00 104.02 101.93 103.78 103.78 939,900
Aug 25, 2023 100.14 101.99 99.07 101.53 101.53 1,040,600
Aug 24, 2023 103.00 103.13 99.63 99.73 99.73 1,417,200
Aug 23, 2023 99.98 102.64 99.70 102.22 102.22 989,600
Aug 22, 2023 101.37 102.00 100.04 100.16 100.16 723,400
Aug 21, 2023 99.08 101.20 99.02 100.62 100.62 863,800
Aug 18, 2023 97.05 99.27 97.05 98.96 98.96 1,115,700
Aug 17, 2023 97.22 98.78 96.74 98.25 98.25 1,245,000
Aug 16, 2023 99.34 99.34 96.92 97.22 97.22 1,472,200
Aug 15, 2023 102.02 102.20 99.36 99.52 99.52 1,397,200
Aug 14, 2023 101.24 103.36 100.97 103.19 103.19 1,126,700
Aug 11, 2023 102.95 102.96 101.12 101.88 101.88 1,325,300
Aug 10, 2023 106.20 106.86 103.66 104.36 104.36 1,060,900
Aug 9, 2023 105.99 106.82 104.92 105.10 105.10 786,000
Aug 8, 2023 105.25 106.59 103.76 106.20 106.20 1,124,000
Aug 7, 2023 107.08 107.57 105.54 106.72 106.72 1,086,500
Aug 4, 2023 105.58 108.23 105.44 106.88 106.88 1,132,600
Aug 3, 2023 112.00 112.12 104.04 105.84 105.84 2,709,000
Aug 2, 2023 108.38 109.35 105.93 106.11 106.11 1,997,600
Aug 1, 2023 108.97 110.87 108.71 110.21 110.21 931,000
Jul 31, 2023 109.65 111.22 109.65 110.02 110.02 892,700
Jul 28, 2023 108.97 110.05 107.60 109.49 109.49 1,391,000
Jul 27, 2023 108.86 110.14 106.49 106.98 106.98 1,393,000
Jul 26, 2023 105.76 107.76 105.33 106.97 106.97 1,112,100
Jul 25, 2023 107.25 108.13 106.90 107.13 107.13 915,000
Jul 24, 2023 106.89 107.84 106.51 106.75 106.75 730,700
Jul 21, 2023 106.05 108.48 105.54 107.09 107.09 1,214,800
Jul 20, 2023 104.70 106.13 104.10 104.79 104.79 1,275,100
Jul 19, 2023 106.63 107.33 105.77 105.84 105.84 652,100
Jul 18, 2023 106.62 107.79 105.84 106.77 106.77 712,900
Jul 17, 2023 105.00 108.07 104.75 107.38 107.38 904,700
Jul 14, 2023 106.44 106.63 104.31 104.87 104.87 934,900
Jul 13, 2023 106.05 107.30 105.05 106.87 106.87 952,200
Jul 12, 2023 105.46 105.70 104.22 105.32 105.32 1,330,400
Jul 11, 2023 104.77 105.40 101.89 104.08 104.08 1,064,600
Jul 10, 2023 100.69 103.97 100.23 103.84 103.84 1,066,500
Jul 7, 2023 98.92 101.41 98.57 100.23 100.23 1,200,200
Jul 6, 2023 96.10 98.65 96.06 98.54 98.54 1,804,400
Jul 5, 2023 101.31 101.68 97.58 97.59 97.59 1,572,500
Jul 3, 2023 102.03 103.63 101.85 103.12 103.12 779,900
Jun 30, 2023 102.06 102.39 101.17 102.03 102.03 1,067,600
Jun 29, 2023 101.30 101.57 99.79 101.34 101.34 755,600
Jun 28, 2023 100.39 102.00 100.07 100.66 100.66 1,018,600
Jun 27, 2023 98.80 102.19 98.03 102.03 102.03 997,400
Jun 26, 2023 97.75 100.35 97.74 98.77 98.77 1,016,900
Jun 23, 2023 99.05 99.49 96.78 97.32 97.32 1,622,900
Jun 22, 2023 100.29 101.22 99.49 101.02 101.02 1,043,600
Jun 21, 2023 102.33 102.42 100.25 100.80 100.80 987,500
Jun 20, 2023 102.36 103.35 101.87 102.86 102.86 1,121,200
Jun 16, 2023 104.14 104.15 102.12 102.62 102.62 3,468,700
Jun 15, 2023 101.88 103.29 101.31 102.51 102.51 992,800
Jun 14, 2023 102.43 104.45 102.00 103.60 103.60 1,210,200
Jun 13, 2023 102.17 103.43 101.69 102.88 102.88 1,332,600
Jun 12, 2023 98.61 100.72 98.22 100.60 100.60 732,300
Jun 9, 2023 100.50 100.71 97.90 98.36 98.36 731,500
Jun 8, 2023 99.72 99.89 98.30 99.04 99.04 801,400
Jun 7, 2023 97.50 100.42 97.18 98.76 98.76 916,500
Jun 6, 2023 95.23 98.65 95.23 96.87 96.87 878,300
Jun 5, 2023 97.45 97.70 95.06 95.90 95.90 1,164,100
Jun 2, 2023 98.82 99.36 96.81 98.04 98.04 951,000
Jun 1, 2023 98.00 99.61 95.69 98.43 98.43 1,276,100
May 31, 2023 97.83 99.21 96.60 97.26 97.26 1,437,100
May 30, 2023 102.37 102.54 98.99 99.28 99.28 1,243,700
May 26, 2023 95.00 100.50 94.76 100.04 100.04 1,678,400
May 25, 2023 93.32 94.69 91.28 94.29 94.29 1,911,900
May 24, 2023 92.56 93.97 91.60 93.75 93.75 1,109,500
May 23, 2023 93.84 96.16 93.71 94.12 94.12 883,400
May 22, 2023 93.84 96.74 93.84 96.12 96.12 935,100
May 19, 2023 95.00 95.26 93.91 95.04 95.04 1,316,200
May 18, 2023 93.19 95.22 92.45 95.02 95.02 1,043,200
May 17, 2023 90.73 92.82 90.25 92.48 92.48 1,147,100
May 16, 2023 92.85 93.48 90.49 90.59 90.59 887,500
May 15, 2023 90.30 93.18 89.74 93.02 93.02 1,258,500
May 12, 2023 90.65 91.09 89.22 90.24 90.24 1,141,100
May 11, 2023 92.35 92.63 90.42 90.56 90.56 1,319,900
May 10, 2023 94.33 94.51 91.60 92.59 92.59 1,469,900
May 9, 2023 91.80 93.83 90.74 93.14 93.14 1,733,300
May 8, 2023 92.29 94.46 92.00 94.17 94.17 1,585,700
May 5, 2023 94.14 94.85 92.17 92.91 92.91 2,137,800
May 4, 2023 102.27 102.78 92.37 93.99 93.99 3,259,100
May 3, 2023 92.32 95.71 92.28 93.62 93.62 1,933,900
May 2, 2023 93.00 93.86 91.99 93.43 93.43 1,083,700
May 1, 2023 91.90 93.24 91.79 92.84 92.84 1,176,800
Apr 28, 2023 91.03 92.39 90.55 92.08 92.08 1,199,700
Apr 27, 2023 89.48 90.57 87.79 90.33 90.33 1,576,400
Apr 26, 2023 90.34 90.61 88.88 89.79 89.79 1,108,300
Apr 25, 2023 91.28 91.69 89.47 89.69 89.69 1,072,400
Apr 24, 2023 92.64 93.11 91.30 92.01 92.01 807,900
Apr 21, 2023 92.20 93.04 91.29 92.95 92.95 1,239,300
Apr 20, 2023 91.53 94.14 91.53 92.96 92.96 977,700

Related Tickers

SWKS Skyworks Solutions, Inc.
96.11
-1.55%
 
NXPI NXP Semiconductors N.V.
215.12
-1.93%
 
MCHP Microchip Technology Incorporated
81.68
-3.00%
 
MTSI MACOM Technology Solutions Holdings, Inc.
92.81
-2.47%
 
ADI Analog Devices, Inc.
183.36
-2.25%
 
LSCC Lattice Semiconductor Corporation
66.51
-3.17%
 
RMBS Rambus Inc.
54.68
-3.15%
 
SLAB Silicon Laboratories Inc.
115.19
-1.97%
 
CRUS Cirrus Logic, Inc.
82.02
-1.48%
 
STM STMicroelectronics N.V.
38.60
-2.55%