Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
QRVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 71.42 | -0.21 | -0.29% | 71.79 | 71.80 | 70.69 | 2,038,177 |
| Dec 26 2024 | 71.63 | 0.13 | 0.18% | 71.00 | 72.25 | 70.42 | 1,845,968 |
| Dec 24 2024 | 71.50 | -0.04 | -0.06% | 71.78 | 72.2046 | 70.81 | 973,753 |
| Dec 23 2024 | 71.54 | 0.69 | 0.97% | 70.94 | 72.98 | 70.7401 | 4,348,940 |
| Dec 20 2024 | 70.85 | 2.05 | 2.98% | 68.91 | 71.32 | 68.18 | 30,048,583 |
| Dec 19 2024 | 68.80 | 0.30 | 0.44% | 68.69 | 69.73 | 68.40 | 4,105,193 |
| Dec 18 2024 | 68.50 | -2.45 | -3.45% | 71.05 | 71.32 | 68.095 | 3,854,371 |
| Dec 17 2024 | 70.95 | 0.65 | 0.92% | 70.27 | 71.32 | 69.82 | 2,823,728 |
| Dec 16 2024 | 70.30 | 0.71 | 1.02% | 69.48 | 70.889 | 68.51 | 2,632,700 |
| Dec 13 2024 | 69.59 | -0.05 | -0.07% | 70.15 | 70.25 | 68.14 | 2,631,489 |
| Dec 12 2024 | 69.64 | 0.58 | 0.84% | 68.32 | 69.92 | 67.71 | 1,876,677 |
| Dec 11 2024 | 69.06 | 0.46 | 0.67% | 69.00 | 69.72 | 68.695 | 1,622,706 |
| Dec 10 2024 | 68.60 | -0.91 | -1.31% | 70.26 | 70.26 | 68.3201 | 1,782,747 |
| Dec 09 2024 | 69.51 | 1.18 | 1.73% | 67.85 | 70.84 | 67.2962 | 2,340,405 |
| Dec 06 2024 | 68.33 | -0.36 | -0.52% | 69.19 | 69.58 | 64.54 | 4,499,980 |
| Dec 05 2024 | 68.69 | -1.39 | -1.98% | 70.15 | 70.57 | 68.45 | 1,359,858 |
| Dec 04 2024 | 70.08 | -0.35 | -0.50% | 71.77 | 71.77 | 69.88 | 1,692,342 |
| Dec 03 2024 | 70.43 | -0.37 | -0.52% | 70.22 | 70.71 | 69.88 | 1,572,199 |
| Dec 02 2024 | 70.80 | 1.75 | 2.53% | 69.32 | 71.55 | 69.25 | 1,946,955 |
| Nov 29 2024 | 69.05 | 0.65 | 0.95% | 68.53 | 70.12 | 68.50 | 1,018,977 |
| Nov 27 2024 | 68.40 | 0.25 | 0.37% | 67.91 | 69.00 | 67.785 | 1,249,857 |
| Nov 26 2024 | 68.15 | -1.56 | -2.24% | 69.95 | 69.95 | 67.5804 | 2,353,895 |
| Nov 25 2024 | 69.71 | 0.46 | 0.66% | 70.11 | 70.78 | 69.3562 | 2,305,080 |
| Nov 22 2024 | 69.25 | 1.38 | 2.03% | 68.00 | 69.46 | 67.94 | 1,885,883 |
| Nov 21 2024 | 67.87 | 2.21 | 3.37% | 66.05 | 67.93 | 65.28 | 3,630,532 |
| Nov 20 2024 | 65.66 | -0.62 | -0.94% | 65.75 | 67.295 | 64.98 | 2,100,362 |
| Nov 19 2024 | 66.28 | -0.04 | -0.06% | 65.72 | 66.60 | 65.72 | 1,343,036 |
| Nov 18 2024 | 66.32 | 0.71 | 1.08% | 65.86 | 66.92 | 65.62 | 1,619,332 |
| Nov 15 2024 | 65.61 | -0.69 | -1.04% | 65.63 | 66.58 | 65.5001 | 1,892,762 |
| Nov 14 2024 | 66.30 | 0.70 | 1.07% | 66.10 | 66.79 | 65.66 | 1,769,741 |
| Nov 13 2024 | 65.60 | -1.67 | -2.48% | 66.455 | 67.02 | 65.35 | 1,974,653 |
| Nov 12 2024 | 67.27 | -1.47 | -2.14% | 67.85 | 68.85 | 67.16 | 1,728,462 |
| Nov 11 2024 | 68.74 | -1.61 | -2.29% | 70.20 | 70.20 | 67.94 | 2,532,456 |
| Nov 08 2024 | 70.35 | -1.71 | -2.37% | 71.75 | 71.97 | 70.19 | 1,548,034 |
| Nov 07 2024 | 72.06 | -0.80 | -1.10% | 73.05 | 73.50 | 71.80 | 2,190,349 |
| Nov 06 2024 | 72.86 | 1.06 | 1.48% | 72.38 | 73.79 | 72.1215 | 1,644,797 |
| Nov 05 2024 | 71.80 | 0.43 | 0.60% | 70.93 | 72.41 | 70.895 | 1,208,997 |
| Nov 04 2024 | 71.37 | -0.49 | -0.68% | 71.48 | 72.60 | 71.00 | 1,688,340 |
| Nov 01 2024 | 71.86 | 0.60 | 0.84% | 71.25 | 73.08 | 71.25 | 2,130,980 |
| Oct 31 2024 | 71.26 | -1.78 | -2.44% | 73.20 | 74.45 | 70.385 | 4,431,345 |
| Oct 30 2024 | 73.04 | -27.44 | -27.31% | 78.00 | 78.01 | 71.31 | 10,433,044 |
| Oct 29 2024 | 100.48 | 0.22 | 0.22% | 99.79 | 100.92 | 99.135 | 2,672,153 |
| Oct 28 2024 | 100.26 | 1.25 | 1.26% | 99.15 | 101.11 | 98.80 | 1,305,956 |
| Oct 25 2024 | 99.01 | -0.52 | -0.52% | 99.72 | 100.70 | 98.88 | 1,325,159 |
| Oct 24 2024 | 99.53 | -0.71 | -0.71% | 100.96 | 101.265 | 98.91 | 1,013,421 |
| Oct 23 2024 | 100.24 | -0.56 | -0.56% | 100.82 | 101.76 | 98.45 | 1,321,497 |
| Oct 22 2024 | 100.80 | -1.40 | -1.37% | 101.21 | 101.48 | 99.70 | 1,081,514 |
| Oct 21 2024 | 102.20 | -2.30 | -2.20% | 103.49 | 103.75 | 101.34 | 793,118 |
| Oct 18 2024 | 104.50 | 0.22 | 0.21% | 105.39 | 105.39 | 103.51 | 751,903 |
| Oct 17 2024 | 104.28 | 0.28 | 0.27% | 105.90 | 106.25 | 104.24 | 1,191,080 |
| Oct 16 2024 | 104.00 | 0.42 | 0.41% | 105.83 | 105.95 | 103.606 | 823,651 |
| Oct 15 2024 | 103.58 | -1.00 | -0.96% | 105.00 | 107.33 | 102.95 | 2,260,140 |
| Oct 14 2024 | 104.58 | 2.75 | 2.70% | 102.50 | 104.76 | 101.59 | 1,230,314 |
| Oct 11 2024 | 101.83 | 0.33 | 0.33% | 99.75 | 101.925 | 99.75 | 919,130 |
| Oct 10 2024 | 101.50 | -0.66 | -0.65% | 100.39 | 101.68 | 99.26 | 871,648 |
| Oct 09 2024 | 102.16 | 1.75 | 1.74% | 100.14 | 102.22 | 100.04 | 791,085 |
| Oct 08 2024 | 100.41 | 0.05 | 0.05% | 100.34 | 101.16 | 99.05 | 996,123 |
| Oct 07 2024 | 100.36 | -1.64 | -1.61% | 101.10 | 101.45 | 99.48 | 839,019 |
| Oct 04 2024 | 102.00 | 0.32 | 0.31% | 103.37 | 103.84 | 101.04 | 978,072 |
| Oct 03 2024 | 101.68 | -0.47 | -0.46% | 101.80 | 102.59 | 100.19 | 1,208,539 |
| Oct 02 2024 | 102.15 | 2.37 | 2.38% | 100.83 | 103.07 | 100.31 | 958,777 |
| Oct 01 2024 | 99.78 | -3.52 | -3.41% | 101.55 | 102.45 | 99.26 | 1,911,609 |
| Sep 30 2024 | 103.30 | -0.30 | -0.29% | 102.53 | 103.995 | 101.67 | 1,229,910 |
