QRVO

Historical Stock Prices

$58.57
*  
1.73
3.04%
Get QRVO Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading QRVO now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 56.78 58.98 56.63 58.57 1,598,841
01/12/2017 56.06 56.94 55.37 56.84 1,622,161
01/11/2017 56.35 56.86 55.5 56.8 1,107,132
01/10/2017 54.43 56.58 54.43 56.4 1,972,550
01/09/2017 53.91 55.35 53.91 54.37 1,252,041
01/06/2017 53.6 54.41 53.09 53.86 943,023
01/05/2017 54.04 54.52 52.81 53.36 1,343,366
01/04/2017 52.99 54.56 52.74 54.51 1,503,674
01/03/2017 53.18 53.95 52.12 52.9 1,840,364
12/30/2016 53.75 53.8087 52.05 52.73 1,222,143
12/29/2016 54.47 54.5662 52.9 53.61 982,780
12/28/2016 55.55 55.75 54.01 54.7 1,059,253
12/27/2016 55.38 56.15 55.29 55.54 745,656
12/23/2016 55.1 55.58 54.88 55.53 1,073,153
12/22/2016 55.46 55.8 54.86 55.1 712,247
12/21/2016 54.85 55.45 54.67 54.99 785,166
12/20/2016 55.7 55.72 54.01 54.74 958,219
12/19/2016 54.93 55.5 54.69 55.45 712,647
12/16/2016 56.04 56.38 54.57 54.69 1,771,012
12/15/2016 54 56.09 53.45 55.69 2,170,234
12/14/2016 54.76 54.99 53.42 53.59 1,234,264
12/13/2016 54.92 55.26 54.48 54.78 953,794
12/12/2016 56.48 56.55 54.47 54.79 1,120,004
12/09/2016 58.4 59.12 56.1 56.48 1,442,821
12/08/2016 55 58.92 55 57.81 3,090,341
12/07/2016 54 55.47 53.5 55.14 1,765,477
12/06/2016 52.77 54.25 52.72 54.06 1,340,597
12/05/2016 50.96 52.63 50.76 52.48 1,443,399
12/02/2016 49.94 50.96 49.53 50.54 1,169,364
12/01/2016 53.41 53.485 49.79 50.03 1,947,235
11/30/2016 54.48 54.8 53.25 53.41 1,152,726
11/29/2016 54.55 54.77 54.06 54.28 834,508
11/28/2016 54.82 55.68 54.57 54.86 877,409
11/25/2016 54.58 55.03 53.64 54.9 660,204
11/23/2016 55.21 55.25 54.43 54.61 931,259
11/22/2016 55.26 55.625 54.71 55.3 904,450
11/21/2016 55.37 55.9 54.5 54.95 885,538
11/18/2016 55.41 55.9259 54.33 55.28 1,123,037
11/17/2016 54.57 55.59 54.2 55.55 1,168,406
11/16/2016 54.44 54.702 53.8 54.4 1,328,218
11/15/2016 53.05 54.81 52.87 54.3 1,400,865
11/14/2016 53.33 53.54 52.31 52.74 1,282,941
11/11/2016 52.93 54.58 52.59 53.52 2,038,428
11/10/2016 51.79 53.6 50.751 51.56 2,272,597
11/09/2016 50.06 51.93 49.601 51.78 2,023,337
11/08/2016 50.21 51.59 49.61 50.96 2,737,649
11/07/2016 51.48 51.5 49.76 50.47 4,073,279
11/04/2016 48.36 51.46 48.28 51.08 10,108,530
11/03/2016 56.03 57.68 55.72 56.74 3,590,656
11/02/2016 55.73 56.48 55.415 56.06 1,304,182
11/01/2016 55.66 56.65 55.1576 56.01 1,210,050
10/31/2016 54.55 55.95 54.46 55.65 993,072
10/28/2016 55.8 56.2 54.1 54.18 1,124,667
10/27/2016 57.08 57.29 55.26 55.59 1,448,031
10/26/2016 55.82 56.8 55.42 56.65 968,336
10/25/2016 57.18 57.43 56.15 56.33 988,773
10/24/2016 55.3 57.49 55 57.29 1,813,500
10/21/2016 54.54 54.91 53.804 54.7 830,350
10/20/2016 54.37 55.16 54.2 54.88 1,135,527
10/19/2016 53.32 54.38 52.99 54.35 667,229
10/18/2016 53.18 54.06 53.17 53.59 818,153
10/17/2016 52.93 53.38 52.6 52.65 632,584
10/14/2016 53.03 54.28 52.91 53 846,548
10/13/2016 54.79 54.995 52.71 52.91 1,698,405
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?