Quantcast
QRVO

Historical Stock Prices

$63.28
*  
1.03
1.65%
Get QRVO Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 62.55 63.57 62.16 63.28 888,198
01/17/2019 60.89 62.58 60 62.25 948,639
01/16/2019 61.61 62.47 61.36 61.41 734,132
01/15/2019 61.38 62.26 61.16 61.56 641,768
01/14/2019 62.8 62.8 61.05 61.18 1,255,957
01/11/2019 61.7 64.52 61.48 63.69 1,506,371
01/10/2019 61.01 62.38 60.12 61.86 3,126,548
01/09/2019 59.87 61.74 59.49 60.45 1,986,299
01/08/2019 60.03 60.03 58.9 59.37 1,505,160
01/07/2019 59.38 60.87 58.84 59.78 1,058,449
01/04/2019 56.48 59.45 56.31 59.37 1,976,681
01/03/2019 57.95 58.45 54.735 55.64 2,834,898
01/02/2019 59.62 62 59.62 61.18 724,241
12/31/2018 61.34 61.75 59.84 60.73 809,082
12/28/2018 60.98 62.22 59.96 60.79 1,107,927
12/27/2018 59.33 60.42 58.24 60.39 926,779
12/26/2018 57.2 60.07 56.33 60.02 865,245
12/24/2018 57.11 59.24 56.46 56.47 643,338
12/21/2018 59.65 61.03 57.11 57.68 2,558,091
12/20/2018 59.81 60.82 58.53 59.8 1,854,426
12/19/2018 61.32 62.3 59.33 59.64 1,161,120
12/18/2018 61.15 62.96 60.97 61.7 1,018,493
12/17/2018 60.53 62.31 59.68 60.34 1,068,128
12/14/2018 60 61.54 59.83 60.52 1,650,705
12/13/2018 61.25 61.76 60.37 60.77 1,065,004
12/12/2018 60.8 62.15 59.83 60.64 1,165,159
12/11/2018 60.73 61.69 59.2 59.58 1,194,498
12/10/2018 60.1 60.79 58.91 59.52 1,571,096
12/07/2018 62.59 63.38 60.91 61.13 1,104,737
12/06/2018 61.85 62.74 60.79 62.72 2,285,182
12/04/2018 67.48 67.59 64.04 64.16 1,589,571
12/03/2018 67.68 68.53 67.21 67.75 1,424,506
11/30/2018 65.46 66.3 64.84 65.81 1,704,033
11/29/2018 66.56 67.29 65.2 65.29 905,997
11/28/2018 65.32 67.13 64.62 67.02 1,146,495
11/27/2018 64.8 65.75 64.76 64.83 768,446
11/26/2018 65.26 66.05 64.6125 65.47 1,088,341
11/23/2018 63.26 64.9 63.26 64.33 464,445
11/21/2018 63.27 64.45 62.65 63.58 1,792,412
11/20/2018 61.34 62.95 61.3 62.02 2,354,487
11/19/2018 65.5 66.24 63.06 63.15 1,893,294
11/16/2018 64.41 66.83 64.2271 66.32 1,555,865
11/15/2018 62.91 65.4 62.74 65.16 1,578,693
11/14/2018 64.3 64.48 61.73 62.88 3,132,328
11/13/2018 63.89 65.63 61 63.65 3,685,736
11/12/2018 64.85 65.21 62.39 63.8 2,844,933
11/09/2018 68.87 69 66.2 68.15 2,442,295
11/08/2018 69.9 71.19 69.36 70.73 1,229,692
11/07/2018 70.52 70.68 68.72 70.28 1,254,414
11/06/2018 69.6 70.96 69.3 70.01 1,182,693
11/05/2018 72.2 73.0003 66.79 69.32 2,554,768
11/02/2018 77.4 77.4353 73.7 74 2,260,068
11/01/2018 75.04 78.885 74.33 78.49 2,711,765
10/31/2018 71.51 74.69 70.645 73.51 2,465,249
10/30/2018 69.41 71.17 68.93 70.95 1,699,177
10/29/2018 70.88 71.09 68.3 69.32 1,507,181
10/26/2018 69.25 71.18 69.16 69.74 1,380,179
10/25/2018 69.08 71.73 69.08 70.98 1,265,186
10/24/2018 71.48 71.55 68 68.18 1,413,771
10/23/2018 71.05 72.76 69.64 72.3 779,840
10/22/2018 72.67 73.32 71.81 72.88 613,350
10/19/2018 73.59 74.34 72.14 72.35 936,864
10/18/2018 75.02 75.07 73.15 73.4 697,348
*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?

Smart Portfolio