QRVO - Qorvo, Inc.
IEX Last Trade
71.395
-0.145 -0.203%
Share volume: 48,533
Last Updated: Fri 27 Dec 2024 08:30:15 PM CET
Semiconductor and Related Device Manufacturing :
1.35%
PREVIOUS CLOSE
CHG
CHG%
$71.54
-0.15
-0.20%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $71.00 | $71.00 | $72.25 | $72.25 | $70.42 | $70.42 | $71.63 | $71.63 | 1,845,999 | $1,844,157.00 |
| 12/24/2024 | $71.78 | $71.78 | $72.20 | $72.20 | $70.81 | $70.81 | $71.50 | $71.50 | 973,753 | $973,624.00 |
| 12/23/2024 | $70.82 | $70.82 | $72.98 | $72.98 | $70.74 | $70.74 | $71.54 | $71.54 | 4,348,980 | $4,348,980.00 |
| 12/20/2024 | $68.91 | $68.91 | $71.32 | $71.32 | $68.18 | $68.18 | $70.85 | $70.85 | 30,048,964 | $29,489,704.00 |
| 12/19/2024 | $68.69 | $68.69 | $69.73 | $69.73 | $68.40 | $68.40 | $68.80 | $68.80 | 4,105,257 | $4,105,257.00 |
| 12/18/2024 | $71.05 | $71.05 | $71.32 | $71.32 | $68.10 | $68.10 | $68.50 | $68.50 | 3,854,373 | $3,854,373.00 |
| 12/17/2024 | $70.27 | $70.27 | $71.32 | $71.32 | $69.82 | $69.82 | $70.95 | $70.95 | 2,823,908 | $2,823,908.00 |
| 12/16/2024 | $69.48 | $69.48 | $70.89 | $70.89 | $68.51 | $68.51 | $70.30 | $70.30 | 2,632,741 | $2,632,741.00 |