Favourites   Have ideas?  Sign in / Register

$QRVO: Qorvo, Inc. - Common Stock

+ Semiconductor, Biotechnology, Diagnosing, IoT, 5G, Mobile, Network Infrastructure, Equipment


 

  Last week   Last 30 days   Last 3 monthes   Last year
Clear trash/duplicates Clear duplicates of prices Only english


2021-09-27

QRVO 2021-09-27 00:05:49174.37 172.66 0.00%
QRVO 2021-09-27 05:01:18174.37 172.50 0.00%
QRVO 2021-09-27 07:01:22185.00 172.50 0.00%
QRVO 2021-09-27 08:01:16179.69 172.50 0.29%
QRVO 2021-09-27 09:01:19176.09 172.45 0.26%
QRVO 2021-09-27 10:01:14173.74 173.57 0.20%
QRVO 2021-09-27 11:01:31176.56 176.44 2.05%
QRVO 2021-09-27 12:01:09175.49 175.41 1.41%
QRVO 2021-09-27 13:01:16175.66 175.57 1.53%
QRVO 2021-09-27 14:01:15175.45 175.36 1.39%
QRVO 2021-09-27 15:01:18175.57 175.52 1.46%
QRVO 2021-09-27 16:01:03175.65 175.57 1.55%
QRVO 2021-09-27 17:01:10176.00 175.00 1.55%
QRVO 2021-09-27 19:01:14176.00 175.00 1.60%
2021-09-28

QRVO 2021-09-28 07:01:26185.80 162.00 1.60%
QRVO 2021-09-28 08:01:09172.99 171.52 -0.54%
QRVO 2021-09-28 09:00:59175.68 172.25 -0.54%
QRVO 2021-09-28 10:01:09174.03 173.81 0.03%
QRVO 2021-09-28 11:01:09175.61 175.42 -0.14%
QRVO 2021-09-28 12:01:30175.63 175.42 -1.26%
QRVO 2021-09-28 13:01:20173.11 173.01 -2.15%
QRVO 2021-09-28 14:01:17171.83 171.75 -2.20%
QRVO 2021-09-28 15:01:05172.99 172.83 -1.50%
QRVO 2021-09-28 16:01:21171.97 171.84 -2.38%
QRVO 2021-09-28 17:01:03175.55 171.11 -2.67%
QRVO 2021-09-28 19:05:10174.90 171.11 -1.52%
QRVO 2021-09-28 20:01:17174.90 171.50 -1.23%
2021-09-29

QRVO 2021-09-29 05:01:09174.90 171.50 -1.27%
QRVO 2021-09-29 06:01:13174.90 170.50 -1.27%
QRVO 2021-09-29 07:01:17180.00 170.50 -1.27%
QRVO 2021-09-29 08:01:16173.98 170.50 -1.27%
QRVO 2021-09-29 09:01:19173.19 172.81 -0.47%
QRVO 2021-09-29 10:01:12172.72 172.44 1.02%
QRVO 2021-09-29 11:01:21172.38 172.19 0.73%
QRVO 2021-09-29 12:01:13170.74 170.57 -0.19%
QRVO 2021-09-29 13:01:26171.05 170.93 -0.02%
QRVO 2021-09-29 14:01:18171.20 171.01 0.06%
QRVO 2021-09-29 15:01:09171.66 171.60 0.39%
QRVO 2021-09-29 16:01:06169.89 169.81 -0.59%
QRVO 2021-09-29 17:01:13170.62 169.71 -0.75%
QRVO 2021-09-29 19:04:56170.62 169.69 -1.45%
2021-09-30

QRVO 2021-09-30 05:01:11170.62 169.91 -1.45%
QRVO 2021-09-30 07:01:09183.35 169.91 -1.37%
QRVO 2021-09-30 08:01:18171.99 170.77 -1.37%
QRVO 2021-09-30 09:01:15171.33 170.77 -0.68%
QRVO 2021-09-30 10:01:18172.28 172.03 0.89%
QRVO 2021-09-30 11:01:12170.98 170.78 0.38%
QRVO 2021-09-30 12:01:33169.45 169.28 -0.33%
QRVO 2021-09-30 13:01:23169.36 169.20 -0.39%
QRVO 2021-09-30 14:01:28169.37 169.25 -0.41%
QRVO 2021-09-30 15:01:16168.81 168.67 -0.75%
QRVO 2021-09-30 16:07:18170.00 167.03 -1.65%
QRVO 2021-09-30 17:01:14170.00 167.03 -1.47%
QRVO 2021-09-30 18:06:42168.85 167.00 -1.47%
QRVO 2021-09-30 19:01:22168.85 167.00 -2.12%
2021-10-01

QRVO 2021-10-01 07:01:23194.99 165.90 -2.12%
QRVO 2021-10-01 08:01:13169.74 167.19 -2.12%
QRVO 2021-10-01 09:01:15169.99 167.19 -2.12%
QRVO 2021-10-01 10:01:16169.21 168.88 0.43%
QRVO 2021-10-01 11:01:12165.80 165.66 0.18%
QRVO 2021-10-01 12:01:14168.35 168.26 0.29%
QRVO 2021-10-01 13:01:15167.81 167.74 0.16%
QRVO 2021-10-01 14:01:18169.43 169.30 1.12%
QRVO 2021-10-01 15:01:13170.00 169.90 1.43%
QRVO 2021-10-01 16:01:08169.76 169.69 1.14%
QRVO 2021-10-01 17:01:16172.50 168.00 1.05%
QRVO 2021-10-01 19:01:44172.50 168.00 -0.11%
2021-10-04

QRVO 2021-10-04 05:01:19172.50 166.00 -0.31%
QRVO 2021-10-04 07:01:08198.50 166.00 -0.31%
QRVO 2021-10-04 08:01:16168.92 168.00 -0.31%
QRVO 2021-10-04 09:01:05172.49 166.00 -0.31%
QRVO 2021-10-04 10:01:15166.79 166.54 -1.69%
QRVO 2021-10-04 11:01:05165.11 165.00 -2.98%
QRVO 2021-10-04 12:01:23164.50 164.24 -2.85%
QRVO 2021-10-04 13:01:08163.64 163.58 -3.33%
QRVO 2021-10-04 14:01:07163.53 163.44 -3.40%
QRVO 2021-10-04 15:01:06164.39 164.24 -2.91%
QRVO 2021-10-04 16:01:15164.01 163.96 -3.14%
QRVO 2021-10-04 17:01:08165.98 164.00 -2.75%
QRVO 2021-10-04 19:04:21167.00 164.00 -2.11%
QRVO 2021-10-04 20:01:10164.99 164.00 -1.87%
2021-10-05

QRVO 2021-10-05 07:01:14175.72 162.51 -1.87%
QRVO 2021-10-05 08:01:25175.72 165.00 -1.71%
QRVO 2021-10-05 09:01:11169.00 165.00 -1.71%
QRVO 2021-10-05 10:01:25165.22 165.05 0.38%
QRVO 2021-10-05 11:01:20166.26 166.08 0.97%
QRVO 2021-10-05 12:01:16166.55 166.43 1.15%
QRVO 2021-10-05 13:01:10166.75 166.67 1.28%
QRVO 2021-10-05 14:01:23166.91 166.83 1.36%
QRVO 2021-10-05 15:01:14166.76 166.68 1.28%
QRVO 2021-10-05 16:01:06166.05 165.98 0.94%
QRVO 2021-10-05 17:01:04168.78 164.50 0.89%
QRVO 2021-10-05 19:06:22169.25 164.00 0.54%
2021-10-06

QRVO 2021-10-06 07:01:08162.90 151.17 -1.91%
QRVO 2021-10-06 08:01:24167.00 162.50 -1.37%
QRVO 2021-10-06 09:01:25167.00 163.00 -0.10%
QRVO 2021-10-06 10:01:13164.89 164.66 -1.09%
QRVO 2021-10-06 11:01:22164.93 164.73 -0.96%
QRVO 2021-10-06 12:01:21165.02 164.87 -0.69%
QRVO 2021-10-06 13:01:08164.82 164.66 -0.79%
QRVO 2021-10-06 14:01:14165.98 165.81 -0.20%
QRVO 2021-10-06 15:01:23164.86 164.78 -0.75%
QRVO 2021-10-06 16:01:10164.77 164.73 -0.77%
QRVO 2021-10-06 17:01:14166.00 163.52 -0.73%
QRVO 2021-10-06 19:04:39169.37 163.52 0.18%
QRVO 2021-10-06 20:01:23169.37 164.85 1.19%
2021-10-07

QRVO 2021-10-07 07:01:15188.00 164.84 1.19%
QRVO 2021-10-07 08:01:15175.56 165.80 2.10%
QRVO 2021-10-07 09:01:04168.80 167.01 2.10%
QRVO 2021-10-07 10:01:25168.40 168.28 2.23%
QRVO 2021-10-07 11:01:22168.24 168.15 2.04%
QRVO 2021-10-07 12:01:19169.36 169.26 2.69%
QRVO 2021-10-07 13:01:17167.77 167.67 1.75%
QRVO 2021-10-07 14:01:13166.94 166.90 1.26%
QRVO 2021-10-07 15:01:12165.91 165.85 0.62%
QRVO 2021-10-07 16:01:01165.23 165.22 0.24%
QRVO 2021-10-07 17:01:00169.00 165.34 0.52%
QRVO 2021-10-07 18:05:40169.00 165.62 0.52%
QRVO 2021-10-07 19:02:19169.00 165.62 -0.63%
QRVO 2021-10-07 20:01:18169.00 165.65 -0.66%
2021-10-08

QRVO 2021-10-08 05:01:03165.40 150.00 -0.85%
QRVO 2021-10-08 06:01:10165.40 157.50 -0.84%
QRVO 2021-10-08 07:01:10174.00 157.50 -0.84%
QRVO 2021-10-08 08:01:05170.00 158.20 -0.84%
QRVO 2021-10-08 09:01:22169.88 165.35 -0.84%
QRVO 2021-10-08 10:01:18165.82 165.58 0.01%
QRVO 2021-10-08 11:01:16166.51 166.33 0.46%
QRVO 2021-10-08 12:01:10166.36 166.16 0.36%
QRVO 2021-10-08 13:01:25166.19 166.07 0.24%
QRVO 2021-10-08 14:01:19166.11 166.01 0.19%
QRVO 2021-10-08 15:01:21166.07 166.02 0.20%
QRVO 2021-10-08 16:01:18166.36 165.84 0.08%
QRVO 2021-10-08 17:01:09166.98 165.66 0.62%
QRVO 2021-10-08 19:05:12167.00 165.66 0.09%
2021-10-11

QRVO 2021-10-11 07:01:17169.49 164.00 0.09%
QRVO 2021-10-11 08:01:24169.49 154.91 -0.68%
QRVO 2021-10-11 09:01:19168.62 164.50 -0.65%
QRVO 2021-10-11 10:01:09166.67 166.41 -0.08%
QRVO 2021-10-11 11:01:21166.34 166.22 -0.31%
QRVO 2021-10-11 12:01:18166.76 166.63 0.04%
QRVO 2021-10-11 13:01:18165.58 165.47 -0.71%
QRVO 2021-10-11 14:01:20164.98 164.84 -1.10%
QRVO 2021-10-11 15:01:12165.24 165.12 -0.92%
QRVO 2021-10-11 16:01:17168.62 163.50 -1.82%
QRVO 2021-10-11 17:01:23168.62 163.50 -1.93%
QRVO 2021-10-11 19:06:20168.62 163.50 -2.77%
QRVO 2021-10-11 20:01:08168.62 163.60 -2.77%
2021-10-12

QRVO 2021-10-12 06:01:18168.62 158.00 -2.77%
QRVO 2021-10-12 07:01:20193.75 161.36 -2.77%
QRVO 2021-10-12 08:01:21174.85 161.36 -2.31%
QRVO 2021-10-12 09:01:31167.98 163.68 -2.31%
QRVO 2021-10-12 10:01:22163.85 163.54 0.12%
QRVO 2021-10-12 11:01:18162.77 162.58 -0.48%
QRVO 2021-10-12 12:01:24161.98 161.84 -0.97%
QRVO 2021-10-12 13:01:20160.90 160.77 -1.61%
QRVO 2021-10-12 14:01:15160.69 160.59 -1.72%
QRVO 2021-10-12 15:01:23160.86 160.80 -1.63%
QRVO 2021-10-12 16:01:21162.00 159.50 -1.98%
QRVO 2021-10-12 17:01:08158.98 158.26 -3.12%
QRVO 2021-10-12 18:06:38162.00 157.50 -3.61%
QRVO 2021-10-12 19:01:41162.00 157.50 -4.50%
QRVO 2021-10-12 20:01:05162.00 157.78 -4.21%
2021-10-13

QRVO 2021-10-13 05:01:23162.00 155.00 -3.96%
QRVO 2021-10-13 06:01:13162.00 156.00 -3.96%
QRVO 2021-10-13 07:01:19158.50 158.00 -4.44%
QRVO 2021-10-13 08:01:27158.50 156.00 -4.66%
QRVO 2021-10-13 09:01:13158.48 157.40 -4.66%
QRVO 2021-10-13 10:01:10159.63 159.29 1.07%
QRVO 2021-10-13 11:01:29160.17 159.93 1.30%
QRVO 2021-10-13 12:01:20159.84 159.75 1.11%
QRVO 2021-10-13 13:01:13159.82 159.73 1.14%
QRVO 2021-10-13 14:01:12160.26 160.13 1.42%
QRVO 2021-10-13 15:01:13159.67 159.60 1.03%
QRVO 2021-10-13 16:01:14160.04 159.99 1.29%
QRVO 2021-10-13 17:01:04160.80 159.51 1.45%
QRVO 2021-10-13 18:08:00160.80 160.15 1.35%
QRVO 2021-10-13 19:01:09160.80 160.15 0.11%
QRVO 2021-10-13 20:01:09160.70 160.15 0.11%
2021-10-14

QRVO 2021-10-14 04:01:20165.30 160.15 0.11%
QRVO 2021-10-14 05:01:24165.30 150.00 0.11%
QRVO 2021-10-14 07:01:25165.30 160.98 0.11%
QRVO 2021-10-14 08:01:26162.50 160.98 0.11%
QRVO 2021-10-14 09:01:26162.50 162.00 1.58%
QRVO 2021-10-14 10:01:20163.35 163.26 2.00%
QRVO 2021-10-14 11:01:23164.16 164.04 2.44%
QRVO 2021-10-14 12:01:09164.34 164.28 2.59%
QRVO 2021-10-14 13:01:18164.70 164.65 2.83%
QRVO 2021-10-14 14:01:27164.45 164.37 2.67%
QRVO 2021-10-14 15:01:10164.37 164.32 2.62%
QRVO 2021-10-14 16:01:22164.62 164.59 2.78%
QRVO 2021-10-14 17:01:12164.98 163.00 3.02%
QRVO 2021-10-14 18:02:27164.98 161.92 1.82%
QRVO 2021-10-14 19:03:03164.98 164.00 1.08%
QRVO 2021-10-14 20:01:13165.00 164.00 1.08%
2021-10-15

QRVO 2021-10-15 05:01:28168.90 162.50 1.08%
QRVO 2021-10-15 06:01:33168.90 162.50 1.50%
QRVO 2021-10-15 07:01:13168.90 165.30 2.07%
QRVO 2021-10-15 08:01:19168.90 165.50 2.00%
QRVO 2021-10-15 09:01:08168.47 166.00 2.31%
QRVO 2021-10-15 10:01:17166.13 165.96 1.88%
QRVO 2021-10-15 11:01:23167.53 167.35 2.69%
QRVO 2021-10-15 12:01:24165.91 165.86 1.74%
QRVO 2021-10-15 13:01:10165.87 165.79 1.67%
QRVO 2021-10-15 14:01:22166.22 166.16 1.92%
QRVO 2021-10-15 15:01:15166.21 166.10 1.94%
QRVO 2021-10-15 16:01:11165.90 165.87 1.76%
QRVO 2021-10-15 17:01:21166.48 165.00 1.72%
QRVO 2021-10-15 18:05:05167.00 165.00 1.50%
QRVO 2021-10-15 19:02:50167.00 165.00 2.00%
2021-10-18

QRVO 2021-10-18 07:01:11175.75 156.18 2.00%
QRVO 2021-10-18 08:01:19165.50 156.69 1.98%
QRVO 2021-10-18 09:01:31165.30 162.20 1.69%
QRVO 2021-10-18 10:04:16165.43 165.22 -0.15%
QRVO 2021-10-18 11:05:12165.44 165.33 -0.04%
QRVO 2021-10-18 12:01:23165.28 165.17 -0.17%
QRVO 2021-10-18 13:01:15164.94 164.86 -0.34%
QRVO 2021-10-18 14:01:15164.23 164.20 -0.77%
QRVO 2021-10-18 15:01:21164.35 164.26 -0.73%
QRVO 2021-10-18 16:01:18166.00 164.73 -0.12%
QRVO 2021-10-18 19:06:58166.00 165.25 0.42%
2021-10-19

QRVO 2021-10-19 07:01:06170.00 158.35 0.42%
QRVO 2021-10-19 08:01:06170.00 162.44 0.45%
QRVO 2021-10-19 09:01:11169.01 165.00 0.84%
QRVO 2021-10-19 10:01:27166.65 166.56 0.79%
QRVO 2021-10-19 11:01:20167.54 167.43 1.33%
QRVO 2021-10-19 12:01:20169.05 169.00 2.24%
QRVO 2021-10-19 13:01:13169.38 169.30 2.44%
QRVO 2021-10-19 14:01:29168.74 168.68 2.05%
QRVO 2021-10-19 15:01:08168.57 168.47 1.93%
QRVO 2021-10-19 16:01:07169.50 167.11 2.09%
QRVO 2021-10-19 19:07:23167.75 167.01 0.71%
QRVO 2021-10-19 20:01:09167.75 167.01 0.69%
2021-10-20

QRVO 2021-10-20 07:01:10177.00 157.26 0.69%
QRVO 2021-10-20 08:01:09166.80 165.00 -0.24%
QRVO 2021-10-20 09:01:16166.00 165.00 0.04%
QRVO 2021-10-20 10:01:21166.70 166.57 -0.22%
QRVO 2021-10-20 11:01:26168.70 168.61 0.99%
QRVO 2021-10-20 12:01:20169.65 169.60 1.57%
QRVO 2021-10-20 13:01:24169.00 168.93 1.19%
QRVO 2021-10-20 14:01:21169.17 169.07 1.30%
QRVO 2021-10-20 15:01:11169.41 169.22 1.37%
QRVO 2021-10-20 16:01:20170.08 167.00 1.50%
QRVO 2021-10-20 17:01:09169.00 168.00 1.20%
QRVO 2021-10-20 19:01:17169.00 168.00 1.75%
QRVO 2021-10-20 20:01:21169.00 168.01 1.75%
2021-10-21

QRVO 2021-10-21 05:01:08168.87 168.01 1.75%
QRVO 2021-10-21 07:01:05168.87 159.00 1.75%
QRVO 2021-10-21 09:01:06168.87 165.48 1.44%
QRVO 2021-10-21 10:01:25170.30 170.13 0.77%
QRVO 2021-10-21 11:01:23169.50 169.34 0.21%
QRVO 2021-10-21 12:01:23168.90 168.79 -0.11%
QRVO 2021-10-21 13:01:10168.88 168.74 -0.17%
QRVO 2021-10-21 14:01:21169.03 168.98 -0.01%
QRVO 2021-10-21 15:01:25169.42 169.36 0.22%
QRVO 2021-10-21 16:01:29170.98 169.40 0.75%
QRVO 2021-10-21 17:01:02170.25 168.02 0.00%
QRVO 2021-10-21 19:07:43170.25 168.00 -0.77%
2021-10-22

QRVO 2021-10-22 06:01:06170.98 170.98 -0.77%
QRVO 2021-10-22 07:01:34172.50 169.80 1.41%
QRVO 2021-10-22 08:01:12171.00 169.90 1.41%
QRVO 2021-10-22 09:01:37171.00 170.00 0.71%
QRVO 2021-10-22 10:01:45171.17 170.98 1.77%
QRVO 2021-10-22 11:01:18170.20 170.15 1.35%
QRVO 2021-10-22 12:01:19168.67 168.49 0.39%
QRVO 2021-10-22 13:01:26168.70 168.55 0.39%
QRVO 2021-10-22 14:01:26168.82 168.75 0.45%
QRVO 2021-10-22 15:01:16168.97 168.88 0.56%
QRVO 2021-10-22 16:01:13168.01 167.58 0.01%
QRVO 2021-10-22 17:01:14171.07 165.68 0.01%
QRVO 2021-10-22 19:06:34171.07 165.68 -0.58%
2021-10-25

QRVO 2021-10-25 07:01:06172.72 158.00 -0.58%
QRVO 2021-10-25 09:01:26169.52 163.15 -0.58%
QRVO 2021-10-25 10:01:26168.93 168.75 0.40%
QRVO 2021-10-25 11:01:21168.38 168.22 0.13%
QRVO 2021-10-25 12:01:30168.48 168.38 0.23%
QRVO 2021-10-25 13:01:14168.73 168.67 0.42%
QRVO 2021-10-25 14:01:16168.66 168.54 0.33%
QRVO 2021-10-25 15:01:23167.86 167.78 -0.12%
QRVO 2021-10-25 16:01:12168.80 166.50 -0.41%
QRVO 2021-10-25 17:01:04168.80 167.33 -0.40%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.