Qorvo Inc Historical Data - 2QO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Qorvo Inc (2QO)
Qorvo Inc (2QO) Historical

Qorvo Inc (2QO)

108.32

0.00

( 0.00% )

Updated: 01:09:19

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.18	2.05389108724	106.14	107.98	105.3	147	107.32255102	DE
4	16.87	18.4472389284	91.45	108.16	89.13	191	104.47797039	DE
12	2.62	2.47871333964	105.7	111.34	88.12	202	98.98904784	DE
26	6.74	6.63516440244	101.58	112.8	88.12	266	102.06063033	DE
52	19.49	21.9407857706	88.83	112.8	77.459999	207	100.28842784	DE
156	-59.28	-35.369928401	167.6	168.6	77.459999	160	104.58951008	DE
260	3.32	3.1619047619	105	171.15	64	152	109.78336378	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	107.8	0.18	0.17	107.22	107.8	107.22	90
1719520020	107.62	0	0.00	107.62	107.62	107.62	0
1719433620	107.62	0.38	0.35	107.66	107.98	107.62	243
1719347160	107.24	0.6	0.56	105.3	107.24	105.3	98
1719260820	106.64	1.6	1.52	106.14	106.84	106	157
1719001620	105.04	-3.12	-2.88	105.36	105.36	103.68	743
1718915160	108.16	1.18	1.10	106.98	108.16	106.98	30
1718828760	106.98	0	0.00	106.98	106.98	106.98	0
1718742360	106.98	1.56	1.48	105.96	106.98	105.68	377
1718656020	105.42	-0.58	-0.55	104.68	105.72	104.68	140
1718396820	106	0.6	0.57	106	106	106	30
1718310420	105.4	5.12	5.11	101.86	105.4	101.86	761
1718224020	100.28	3.58	3.70	99.88	100.28	99.88	305
1718137620	96.7	1.39	1.46	95.44	96.7	94.55	108
1718051220	95.31	3.68	4.02	94.51	95.31	94.51	70
1717792020	91.63	0.38	0.42	92.29	92.29	91.63	36
1717705620	91.25	0	0.00	91.25	91.25	91.25	0
1717619220	91.25	2.03	2.28	90.26	91.25	90.26	12
1717532820	89.22	-0.04	-0.04	89.13	89.22	89.13	14
1717446420	89.26	-0.98	-1.09	91.45	91.45	89.26	28
1717187220	90.24	1.02	1.14	88.88	90.24	88.88	177
1717100820	89.22	-0.2	-0.22	88.16	89.22	88.12	148
1717014420	89.42	-0.55	-0.61	89.66	89.66	88.88	36
1716928020	89.97	-1.36	-1.49	91.32	91.32	89.97	60
1716841560	91.33	1.05	1.16	90.16	91.33	90.16	171
1716582420	90.28	1.2	1.35	89.17	90.28	88.67	189
1716496020	89.08	-0.96	-1.07	93.39	93.4	89.08	88
1716409560	90.04	0	0.00	90.04	90.04	90.04	0
1716323160	90.04	-0.46	-0.51	90.44	90.44	90	501
1716236820	90.5	0	0.00	90.5	90.5	90.5	0
1715977620	90.5	-0.71	-0.78	90.37	90.5	90.37	40
1715891220	91.21	0	0.00	91.21	91.21	91.21	0
1715804820	91.21	0.22	0.24	91.87	91.87	91.21	32
1715718420	90.99	0.1	0.11	91	91.64	90.48	90
1715631960	90.89	0.65	0.72	90.48	91.42	90.37	161
1715372820	90.24	1.55	1.75	89.7	90.26	89.7	138
1715286420	88.69	0.03	0.03	88.74	88.74	88.69	8
1715200020	88.66	-1.43	-1.59	89.57	89.9	88.66	73
1715113620	90.09	0.17	0.19	89.82	90.68	88.86	162
1715027220	89.92	0.77	0.86	89.62	90	88.46	211
1714768020	89.15	-1.01	-1.12	89.79	90.21	89	329
1714681560	90.16	-19.6	-17.86	93	94.6	88.4	1692
1714508820	109.76	-0.24	-0.22	110.98	111.34	109.76	433
1714422420	110	1	0.92	108.68	110.1	108.68	320
1714163220	109	3.84	3.65	107.64	109	107.64	80
1714076820	105.16	-0.04	-0.04	103.2	105.16	103.2	549
1713990420	105.2	4.4	4.37	101.26	105.2	101.26	35
1713903960	100.8	0.12	0.12	101.04	101.04	100.8	13
1713817560	100.68	1.72	1.74	97.23	100.68	97.23	304
1713558420	98.96	-3.04	-2.98	100.92	100.92	98.96	189
1713472020	102	-2.52	-2.41	103.02	103.02	102	45
1713385620	104.52	-0.42	-0.40	104.62	104.62	104.36	57
1713299220	104.94	2.18	2.12	103.04	105	102.84	477
1713212820	102.76	-1.62	-1.55	104.4	106.16	102.76	83
1712953620	104.38	-1.96	-1.84	105.08	105.08	104.38	67
1712867220	106.34	1.62	1.55	106.12	106.34	106.12	55
1712780760	104.72	-1.74	-1.63	107.94	107.94	104.72	145
1712694360	106.46	-0.38	-0.36	105.92	106.46	105.46	295
1712607960	106.84	1.1	1.04	105.7	106.84	105.7	7
1712348820	105.74	-0.06	-0.06	104.08	106.12	103.86	438
1712262360	105.8	-0.9	-0.84	105.8	106.78	105.78	55
1712175960	106.7	2.14	2.05	104.76	106.7	104.76	180
1712089560	104.56	-1.06	-1.00	105.92	106.76	104.54	187

BMO Nasdaq 100 Equity In...

Is Sp500 Mt Str

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions