Skip to main content

Qorvo, Inc. - Common Stock (NQ:QRVO)

84.91 +1.06 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 83.81 85.21 82.75 84.91 1,771,498 +1.06(+1.26%)
Jun 27, 2025 82.75 84.56 82.41 83.85 2,836,374 +0.86(+1.04%)
Jun 26, 2025 82.88 83.51 82.43 82.99 2,009,226 +0.25(+0.30%)
Jun 25, 2025 82.58 82.78 81.55 82.74 914,154 +1.15(+1.41%)
Jun 24, 2025 81.43 82.78 81.33 81.59 1,814,478 +0.67(+0.83%)
Jun 23, 2025 79.90 81.70 79.32 80.92 1,130,028 +1.01(+1.26%)
Jun 20, 2025 80.53 81.31 78.32 79.91 5,448,074 -0.39(-0.49%)
Jun 18, 2025 80.40 81.37 79.86 80.30 846,899 +0.12(+0.15%)
Jun 17, 2025 80.32 81.50 80.00 80.18 1,262,812 -0.56(-0.69%)
Jun 16, 2025 80.46 81.13 79.52 80.74 1,830,354 +1.32(+1.66%)
Jun 13, 2025 79.99 81.06 79.33 79.42 1,492,275 -2.34(-2.86%)
Jun 12, 2025 81.81 82.28 81.42 81.76 1,275,038 -0.87(-1.05%)
Jun 11, 2025 83.70 83.89 81.98 82.63 1,221,483 -0.38(-0.46%)
Jun 10, 2025 81.82 83.31 81.40 83.01 1,867,163 +1.92(+2.37%)
Jun 09, 2025 79.67 82.31 79.67 81.09 1,723,410 +2.51(+3.19%)
Jun 06, 2025 79.57 79.82 78.49 78.58 1,015,999 +0.46(+0.59%)
Jun 05, 2025 79.88 80.64 77.52 78.12 2,085,471 -1.11(-1.40%)
Jun 04, 2025 79.21 80.41 78.98 79.23 2,400,323 -0.03(-0.04%)
Jun 03, 2025 76.00 79.45 75.27 79.26 3,270,939 +2.89(+3.78%)
Jun 02, 2025 75.60 76.86 74.77 76.37 2,020,116 +0.35(+0.46%)
May 30, 2025 75.63 76.31 74.03 76.02 2,677,151 -0.39(-0.51%)
May 29, 2025 77.46 77.47 75.62 76.41 1,316,376 +0.50(+0.66%)
May 28, 2025 77.25 77.58 75.80 75.91 1,505,970 -1.04(-1.35%)
May 27, 2025 76.20 77.75 75.07 76.95 2,314,620 +2.35(+3.15%)
May 23, 2025 73.45 75.59 73.00 74.60 2,134,256 -1.50(-1.97%)
May 22, 2025 76.75 77.24 75.73 76.10 1,014,177 -0.41(-0.54%)
May 21, 2025 78.00 78.80 76.09 76.51 1,609,909 -2.41(-3.05%)
May 20, 2025 77.73 79.12 77.73 78.92 1,561,759 +0.10(+0.13%)
May 19, 2025 77.84 79.02 77.84 78.82 974,784 -0.82(-1.03%)
May 16, 2025 78.49 79.81 77.86 79.64 1,290,182 +1.22(+1.56%)
May 15, 2025 78.50 78.96 77.52 78.42 1,469,050 -1.02(-1.28%)
May 14, 2025 78.39 79.48 77.94 79.44 1,828,782 +0.86(+1.09%)
May 13, 2025 78.37 80.10 78.08 78.58 2,409,788 +0.16(+0.20%)
May 12, 2025 78.26 79.26 76.71 78.42 3,319,439 +5.23(+7.15%)
May 09, 2025 72.93 73.73 71.73 73.19 1,374,898 +0.82(+1.13%)
May 08, 2025 71.64 74.21 71.64 72.37 2,645,980 +1.07(+1.50%)
May 07, 2025 70.51 71.63 69.31 71.30 1,805,439 +0.99(+1.41%)
May 06, 2025 70.02 70.45 69.03 70.31 2,300,045 -0.41(-0.58%)
May 05, 2025 69.95 71.50 69.51 70.72 2,058,427 -0.13(-0.18%)
May 02, 2025 71.74 72.69 70.59 70.85 1,955,708 +1.04(+1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.