Italia markets closed

Qorvo, Inc. (QRVO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,61+3,78 (+3,61%)
Alla chiusura: 04:00PM EDT
108,61 0,00 (0,00%)
Dopo ore: 05:20PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2022107,33108,81104,06108,61108,612.229.000
19 mag 2022104,01108,15103,65104,83104,831.398.000
18 mag 2022106,70108,64104,40104,64104,641.676.900
17 mag 2022104,33108,65104,33108,12108,121.542.900
16 mag 2022104,45104,66102,18102,52102,521.411.200
13 mag 2022102,92106,04102,50104,81104,811.333.800
12 mag 202299,83102,5798,23101,16101,161.535.500
11 mag 2022104,25106,82100,66100,88100,881.499.600
10 mag 2022106,11106,98102,24105,25105,251.435.800
09 mag 2022105,17107,84102,44102,76102,761.984.900
06 mag 2022107,40109,08104,37107,12107,121.666.400
05 mag 2022113,25113,93106,91108,84108,843.025.700
04 mag 2022119,34119,82113,00119,34119,342.847.000
03 mag 2022118,63121,27117,95120,07120,071.305.700
02 mag 2022114,43119,61114,05119,56119,561.281.700
29 apr 2022115,77118,46113,66113,78113,781.376.400
28 apr 2022112,93118,22111,33117,08117,081.496.200
27 apr 2022108,58112,72108,31110,27110,27755.200
26 apr 2022112,82113,10109,24109,34109,341.195.700
25 apr 2022110,99114,67109,84114,61114,61900.600
22 apr 2022112,81114,57111,46111,69111,691.018.900
21 apr 2022117,89119,30113,05113,59113,591.092.300
20 apr 2022118,73119,47115,63115,77115,77628.100
19 apr 2022115,43117,66115,16117,34117,34740.100
18 apr 2022112,12115,88112,12115,56115,56916.800
14 apr 2022116,78116,78113,33113,38113,38841.100
13 apr 2022114,18117,22113,85116,11116,111.052.300
12 apr 2022117,59118,94113,77114,10114,101.079.100
11 apr 2022113,40118,64113,20114,88114,881.827.000
08 apr 2022113,98116,08112,56114,43114,431.113.900
07 apr 2022114,62116,90111,74114,31114,311.239.100
06 apr 2022115,68117,06114,15115,08115,081.295.700
05 apr 2022121,73122,26116,66117,94117,941.695.500
04 apr 2022122,53125,38122,01123,49123,49970.200
01 apr 2022123,87125,04118,49121,51121,511.644.100
31 mar 2022127,53128,37124,05124,10124,101.092.300
30 mar 2022130,52132,01126,95127,43127,431.198.200
29 mar 2022131,00132,73128,70131,89131,891.074.700
28 mar 2022126,37129,00124,40128,86128,861.640.900
25 mar 2022131,36131,86128,99130,88130,88942.500
24 mar 2022127,35131,00126,30130,70130,701.148.100
23 mar 2022128,45129,40125,52125,66125,66967.700
22 mar 2022128,20131,40128,06130,03130,031.193.100
21 mar 2022130,65131,41126,78128,93128,931.110.400
18 mar 2022127,51130,92126,69130,87130,871.714.800
17 mar 2022125,83128,88124,79128,81128,81789.700
16 mar 2022123,53127,35121,80127,17127,171.167.500
15 mar 2022118,96122,03117,66121,46121,461.444.200
14 mar 2022123,47123,70117,03118,61118,611.747.600
11 mar 2022127,69128,45123,52123,63123,63946.800
10 mar 2022127,07128,43123,34125,50125,501.030.300
09 mar 2022132,43133,07128,75129,36129,361.105.500
08 mar 2022124,05133,51122,88129,14129,141.920.600
07 mar 2022130,05130,88123,50123,68123,681.458.800
04 mar 2022130,57131,90127,24129,63129,631.039.500
03 mar 2022134,99136,91131,34131,75131,751.442.300
02 mar 2022133,15138,34133,05137,12137,121.106.600
01 mar 2022136,67137,45131,40132,61132,611.065.700
28 feb 2022136,09139,35134,20136,78136,781.498.800
25 feb 2022136,38138,85135,13137,76137,761.166.000
24 feb 2022125,35137,00125,00136,90136,902.006.200
23 feb 2022132,86135,62130,05130,15130,151.391.900
22 feb 2022132,51134,75128,33130,98130,981.515.600
18 feb 2022133,04134,85131,53133,20133,201.364.000
17 feb 2022134,62136,46133,03133,04133,041.144.100
16 feb 2022133,86137,24132,51136,80136,801.195.700
15 feb 2022131,78135,58131,60135,08135,081.560.800
14 feb 2022127,65131,79127,19129,31129,311.318.300
11 feb 2022133,97134,76126,35127,24127,242.203.700
10 feb 2022133,52138,98132,63133,74133,741.878.700
09 feb 2022133,27138,07131,68136,72136,721.556.200
08 feb 2022128,50132,25128,13131,56131,561.249.700
07 feb 2022131,86133,20128,20128,50128,502.036.400
04 feb 2022127,50132,12125,63131,45131,452.030.800
03 feb 2022133,67139,70128,47128,72128,723.537.400
02 feb 2022139,59144,31137,49143,55143,552.812.300
01 feb 2022137,83139,18135,31138,99138,991.551.900
31 gen 2022129,76137,39129,01137,28137,281.527.200
28 gen 2022128,48129,50123,92129,46129,461.414.200
27 gen 2022134,70135,05126,95127,72127,721.375.900
26 gen 2022136,18139,98131,54133,64133,641.401.500
25 gen 2022132,95136,65132,55133,45133,451.858.200
24 gen 2022130,56137,73129,47137,65137,651.790.800
21 gen 2022136,88139,86134,08134,31134,311.389.400
20 gen 2022142,65143,43137,07137,15137,151.262.700
19 gen 2022148,00148,40141,66141,69141,691.148.500
18 gen 2022146,00148,77143,80146,99146,991.373.300
14 gen 2022145,43148,86145,14148,73148,731.093.800
13 gen 2022151,95153,75146,36146,75146,751.886.800
12 gen 2022153,25154,61151,15152,84152,84759.000
11 gen 2022149,89152,52147,00151,72151,721.556.600
10 gen 2022153,77154,10148,45151,56151,561.364.600
07 gen 2022158,96159,63154,50154,69154,69927.800
06 gen 2022158,42161,28157,43158,36158,36990.300
05 gen 2022159,89161,84157,13157,24157,241.419.000
04 gen 2022160,37163,12156,79160,45160,451.165.100
03 gen 2022156,87160,06156,50159,43159,431.099.700
31 dic 2021156,03157,51155,31156,39156,39821.300
30 dic 2021157,09158,95155,74156,06156,06624.300
29 dic 2021156,20157,89155,90156,91156,91643.800
*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...