Qorvo Inc (QRVO) Historical Stock Data
70.43 ↓0.37 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QRVO is down -0.29% a day on average. There have been 14 days where Qorvo Inc closed green and 16 days where QRVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 70.22 | 70.43 | ↑$0.21 (0.30%) | 69.88 | 70.71 | 1.57M |
| 2024-12-02 | 69.32 | 70.80 | ↑$1.48 (2.14%) | 69.25 | 71.55 | 1.84M |
| 2024-11-29 | 68.53 | 69.05 | ↑$0.52 (0.76%) | 68.50 | 70.12 | 0.96M |
| 2024-11-27 | 68.17 | 68.40 | ↑$0.23 (0.34%) | 67.79 | 69.00 | 1.22M |
| 2024-11-26 | 69.95 | 68.15 | ↓$1.80 (-2.57%) | 67.60 | 69.95 | 1.72M |
| 2024-11-25 | 70.25 | 69.71 | ↓$0.54 (-0.76%) | 69.36 | 70.78 | 2.25M |
| 2024-11-22 | 68.00 | 69.25 | ↑$1.25 (1.84%) | 67.94 | 69.46 | 1.79M |
| 2024-11-21 | 66.05 | 67.87 | ↑$1.82 (2.76%) | 65.28 | 67.93 | 3.55M |
| 2024-11-20 | 65.97 | 65.66 | ↓$0.31 (-0.46%) | 64.98 | 67.30 | 2.09M |
| 2024-11-19 | 65.72 | 66.28 | ↑$0.56 (0.85%) | 65.72 | 66.60 | 1.34M |
| 2024-11-18 | 65.86 | 66.32 | ↑$0.46 (0.70%) | 65.62 | 66.82 | 1.59M |
| 2024-11-15 | 65.63 | 65.61 | ↓$0.02 (-0.03%) | 65.50 | 66.58 | 1.78M |
| 2024-11-14 | 66.10 | 66.30 | ↑$0.20 (0.30%) | 65.66 | 66.79 | 1.74M |
| 2024-11-13 | 66.46 | 65.60 | ↓$0.86 (-1.29%) | 65.35 | 67.02 | 1.91M |
| 2024-11-12 | 67.77 | 67.27 | ↓$0.50 (-0.74%) | 67.16 | 68.85 | 1.73M |
| 2024-11-11 | 70.20 | 68.74 | ↓$1.46 (-2.08%) | 67.94 | 70.20 | 2.53M |
| 2024-11-08 | 71.75 | 70.35 | ↓$1.40 (-1.95%) | 70.19 | 71.97 | 1.55M |
| 2024-11-07 | 73.05 | 72.06 | ↓$0.99 (-1.36%) | 71.80 | 73.45 | 2.18M |
| 2024-11-06 | 72.38 | 72.86 | ↑$0.48 (0.66%) | 72.23 | 73.79 | 1.66M |
| 2024-11-05 | 70.93 | 71.80 | ↑$0.87 (1.23%) | 70.90 | 72.41 | 1.14M |
| 2024-11-04 | 71.50 | 71.37 | ↓$0.13 (-0.18%) | 71.01 | 72.60 | 1.69M |
| 2024-11-01 | 71.25 | 71.86 | ↑$0.61 (0.86%) | 71.25 | 73.08 | 2.13M |
| 2024-10-31 | 73.20 | 71.26 | ↓$1.94 (-2.65%) | 70.39 | 74.45 | 4.31M |
| 2024-10-30 | 77.87 | 73.04 | ↓$4.83 (-6.20%) | 71.31 | 78.01 | 10.43M |
| 2024-10-29 | 99.79 | 100.48 | ↑$0.69 (0.69%) | 99.14 | 100.92 | 2.70M |
| 2024-10-28 | 99.15 | 100.26 | ↑$1.11 (1.12%) | 98.88 | 101.11 | 1.27M |
| 2024-10-25 | 99.72 | 99.01 | ↓$0.71 (-0.71%) | 98.88 | 100.68 | 1.30M |
| 2024-10-24 | 100.96 | 99.53 | ↓$1.43 (-1.42%) | 98.91 | 101.27 | 0.98M |
| 2024-10-23 | 100.82 | 100.24 | ↓$0.58 (-0.58%) | 98.45 | 101.76 | 1.30M |
| 2024-10-22 | 101.21 | 100.80 | ↓$0.41 (-0.41%) | 99.70 | 101.48 | 1.08M |
Create an account or log in to view more rows.
$QRVO no pain no gain
$QRVO get over the hump
$QRVO shaking weak hands that’s all
$QRVO Buy the dip.
$QRVO nice!!!
$QRVO tomorrow will be an explosion day
I believe it!
$QRVO power hour will be fucking crazy
$QRVO Slapping that ask today
$QRVO YALL READY????????
$QRVO looking good today??