Italia markets close in 3 hours 49 minutes

Qorvo, Inc. (QRVO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,70+2,55 (+2,27%)
Alla chiusura: 04:00PM EDT
117,00 +2,30 (+2,01%)
Dopo ore: 05:39PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024112,72115,59111,73114,70114,701.261.200
24 apr 2024111,03113,53110,64112,15112,151.551.900
23 apr 2024107,19108,85107,14107,98107,981.001.700
22 apr 2024105,63107,80104,98107,12107,121.216.100
19 apr 2024107,43107,72104,27104,88104,881.203.400
18 apr 2024109,06110,06107,76107,84107,841.482.100
17 apr 2024111,51111,68109,47109,95109,951.386.000
16 apr 2024110,21112,11110,21111,15111,15958.000
15 apr 2024112,64112,99109,05110,07110,071.223.900
12 apr 2024113,49114,39110,95111,36111,361.222.100
11 apr 2024114,17116,33112,71115,81115,81794.300
10 apr 2024113,80115,27112,57113,38113,38926.600
09 apr 2024115,51116,63114,73116,49116,49833.700
08 apr 2024114,57115,52113,38114,46114,46640.000
05 apr 2024112,67115,17112,67115,09115,09758.900
04 apr 2024116,00116,64112,53113,00113,001.294.500
03 apr 2024112,90115,50112,85114,90114,90777.900
02 apr 2024113,00114,15112,27113,80113,80862.600
01 apr 2024115,21116,68113,63114,15114,15938.000
28 mar 2024114,91115,80114,14114,83114,831.142.300
27 mar 2024113,48114,71112,41114,60114,60949.700
26 mar 2024113,41115,00112,55112,64112,64893.200
25 mar 2024112,93114,21112,18113,75113,75771.200
22 mar 2024114,73115,76114,24114,38114,38539.400
21 mar 2024115,83117,88114,76115,38115,381.271.000
20 mar 2024110,72114,22110,32113,52113,521.069.800
19 mar 2024110,54111,19109,08110,80110,801.314.200
18 mar 2024112,84113,48110,99111,28111,281.320.500
15 mar 2024111,77113,19111,58111,85111,852.416.200
14 mar 2024115,69116,44112,45113,58113,581.685.600
13 mar 2024119,21120,18115,68116,13116,131.399.000
12 mar 2024118,44120,39116,65120,17120,171.010.000
11 mar 2024115,22117,53114,95117,49117,49904.200
08 mar 2024119,01119,75116,05116,07116,071.383.600
07 mar 2024116,94119,96116,82118,79118,791.138.000
06 mar 2024115,00118,72114,97115,89115,891.235.300
05 mar 2024119,22119,22112,26113,29113,291.406.800
04 mar 2024121,00121,65119,62120,22120,221.337.300
01 mar 2024115,00120,25114,97119,62119,621.789.000
29 feb 2024113,65114,77112,40114,55114,551.159.200
28 feb 2024112,78113,43111,88112,05112,05624.300
27 feb 2024113,88114,78113,73114,01114,01561.700
26 feb 2024113,71114,25113,41113,52113,52592.400
23 feb 2024113,42113,96112,68112,80112,80670.600
22 feb 2024113,68113,86112,03113,45113,451.010.300
21 feb 2024110,93111,92110,18111,89111,89864.600
20 feb 2024111,00112,55110,90111,86111,861.086.100
16 feb 2024113,73114,29112,11112,17112,17855.500
15 feb 2024114,00114,75113,35113,88113,881.222.900
14 feb 2024112,80113,90111,81113,59113,591.078.900
13 feb 2024110,39112,75110,00111,71111,711.332.100
12 feb 2024112,41114,79111,76113,73113,731.194.000
09 feb 2024112,85113,92112,21112,32112,321.133.000
08 feb 2024110,48113,71110,48112,62112,621.396.200
07 feb 2024109,93111,10107,96110,85110,851.609.300
06 feb 2024107,72108,72106,68108,61108,611.762.900
05 feb 2024104,19108,13104,03107,33107,331.736.400
02 feb 2024105,30105,30102,34103,59103,592.167.500
01 feb 2024105,07108,43102,78105,75105,753.979.200
31 gen 2024101,05102,1598,3499,7499,743.626.300
30 gen 2024102,88103,19100,11100,26100,262.413.800
29 gen 2024104,00104,24102,77103,70103,701.620.100
26 gen 2024105,17105,85102,72103,68103,681.260.400
25 gen 2024107,74107,77105,56106,44106,441.309.300
24 gen 2024107,86108,29105,59105,96105,961.031.400
23 gen 2024107,12108,29106,69107,77107,77607.000
22 gen 2024106,39107,57105,89106,70106,70874.500
19 gen 2024105,11106,23103,82105,56105,561.361.100
18 gen 2024102,11103,93101,23103,78103,781.734.500
17 gen 2024100,37101,1498,3899,8999,891.061.900
16 gen 2024101,76102,53100,50101,41101,411.022.500
12 gen 2024104,00104,53101,81102,30102,30891.600
11 gen 2024103,99104,39101,47103,71103,711.207.900
10 gen 2024103,62104,63102,52104,49104,49964.100
09 gen 2024104,02105,53103,39104,00104,00851.400
08 gen 2024103,46106,19103,10105,39105,391.093.400
05 gen 2024102,73104,31102,24103,12103,121.175.700
04 gen 2024102,22104,19101,35102,99102,991.951.600
03 gen 2024107,88107,88105,51105,69105,691.537.200
02 gen 2024111,23111,37107,88108,91108,912.131.300
29 dic 2023114,06114,34112,31112,61112,61908.900
28 dic 2023114,64114,86114,00114,18114,18545.100
27 dic 2023114,65114,73113,85114,61114,61602.200
26 dic 2023113,24114,97112,98114,38114,38733.300
22 dic 2023111,56113,45111,14112,60112,601.166.100
21 dic 2023110,41111,62109,91111,21111,211.041.500
20 dic 2023110,92111,65108,46108,55108,551.600.300
19 dic 2023112,09112,45111,35111,49111,491.479.700
18 dic 2023112,00112,30110,30111,91111,911.478.100
15 dic 2023113,08113,40111,62112,26112,262.048.500
14 dic 2023109,59112,73109,24112,55112,551.993.000
13 dic 2023106,01109,33106,01108,32108,321.518.200
12 dic 2023105,37106,96105,26106,27106,27869.700
11 dic 2023104,12106,38103,97106,04106,041.374.000
08 dic 2023101,90104,84101,88103,97103,971.696.000
07 dic 202398,07101,0697,70100,32100,321.257.500
06 dic 202397,7298,9297,2097,5197,511.167.200
05 dic 202396,7997,8296,1897,1197,111.073.500
04 dic 202396,4397,7696,1397,6797,671.207.200
01 dic 202396,2397,8495,1997,4297,421.378.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...