Qorvo Inc (QRVO) Historical Stock Data
96.21 ↑0.26 (0.27%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QRVO is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 96.33 | 96.21 | ↓$0.12 (-0.12%) | 95.39 | 97.16 | 1.80M |
| 2024-05-03 | 96.52 | 95.95 | ↓$0.57 (-0.59%) | 95.41 | 97.30 | 2.42M |
| 2024-05-02 | 102.00 | 95.67 | ↓$6.33 (-6.21%) | 94.37 | 103.00 | 5.93M |
| 2024-05-01 | 113.64 | 111.89 | ↓$1.75 (-1.54%) | 111.81 | 116.22 | 2.89M |
| 2024-04-30 | 118.57 | 116.84 | ↓$1.73 (-1.46%) | 116.74 | 119.05 | 1.26M |
| 2024-04-29 | 115.99 | 118.83 | ↑$2.84 (2.45%) | 115.99 | 118.90 | 0.96M |
| 2024-04-26 | 114.70 | 116.75 | ↑$2.05 (1.79%) | 114.61 | 117.10 | 871.55K |
| 2024-04-25 | 112.72 | 114.70 | ↑$1.98 (1.76%) | 111.73 | 115.59 | 1.26M |
| 2024-04-24 | 111.03 | 112.15 | ↑$1.12 (1.01%) | 110.64 | 113.53 | 1.55M |
| 2024-04-23 | 107.19 | 107.98 | ↑$0.79 (0.74%) | 107.15 | 108.85 | 0.97M |
| 2024-04-22 | 105.63 | 107.12 | ↑$1.49 (1.41%) | 104.98 | 107.80 | 1.15M |
| 2024-04-19 | 107.43 | 104.88 | ↓$2.55 (-2.37%) | 104.27 | 107.72 | 1.23M |
| 2024-04-18 | 109.06 | 107.84 | ↓$1.22 (-1.12%) | 107.76 | 110.06 | 1.44M |
| 2024-04-17 | 111.51 | 109.95 | ↓$1.56 (-1.40%) | 109.47 | 111.68 | 1.38M |
| 2024-04-16 | 110.21 | 111.15 | ↑$0.94 (0.85%) | 110.21 | 112.11 | 0.96M |
| 2024-04-15 | 112.64 | 110.07 | ↓$2.57 (-2.28%) | 109.05 | 112.98 | 1.13M |
| 2024-04-12 | 113.49 | 111.36 | ↓$2.13 (-1.88%) | 110.95 | 114.39 | 1.22M |
| 2024-04-11 | 114.17 | 115.81 | ↑$1.64 (1.44%) | 112.71 | 116.33 | 793.64K |
| 2024-04-10 | 114.54 | 113.38 | ↓$1.16 (-1.01%) | 112.57 | 115.27 | 0.93M |
| 2024-04-09 | 115.51 | 116.49 | ↑$0.98 (0.85%) | 114.73 | 116.60 | 833.68K |
| 2024-04-08 | 114.57 | 114.46 | ↓$0.11 (-0.10%) | 113.38 | 115.50 | 614.27K |
| 2024-04-05 | 112.67 | 115.09 | ↑$2.42 (2.15%) | 112.67 | 115.17 | 734.71K |
| 2024-04-04 | 116.00 | 113.00 | ↓$3.00 (-2.59%) | 112.53 | 116.64 | 1.24M |
| 2024-04-03 | 112.90 | 114.90 | ↑$2.00 (1.77%) | 112.89 | 115.50 | 775.01K |
| 2024-04-02 | 113.00 | 113.80 | ↑$0.80 (0.71%) | 112.29 | 114.15 | 862.55K |
| 2024-04-01 | 115.00 | 114.15 | ↓$0.85 (-0.74%) | 113.63 | 116.68 | 807.50K |
| 2024-03-28 | 114.91 | 114.83 | ↓$0.08 (-0.07%) | 114.14 | 115.80 | 1.10M |
| 2024-03-27 | 113.48 | 114.60 | ↑$1.12 (0.99%) | 112.46 | 114.71 | 875.97K |
| 2024-03-26 | 113.41 | 112.64 | ↓$0.77 (-0.68%) | 112.55 | 115.00 | 754.77K |
| 2024-03-25 | 112.83 | 113.75 | ↑$0.92 (0.82%) | 112.18 | 114.21 | 730.75K |
Create an account or log in to view more rows.
$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??
$QRVO just go up
$QRVO love when bulls come out
$QRVO almost time for the running