Qorvo, Inc. QRVO
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$113,37-1,11 (-%0,97)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $114,48 | -%1,94 | $116,56 | $118,63 | $113,47 | 4,47M |
| 2026-09-29 | $116,75 | +%0,39 | $116,94 | $118,17 | $114,89 | 751,30K |
| 2026-09-28 | $116,30 | -%1,42 | $117,81 | $118,40 | $114,44 | 1,53M |
| 2026-09-25 | $117,97 | +%1,40 | $116,90 | $119,30 | $115,54 | 1,39M |
| 2026-09-24 | $116,34 | -%2,72 | $118,92 | $119,64 | $115,91 | 950,30K |
| 2026-09-23 | $119,59 | +%0,97 | $118,44 | $121,09 | $117,84 | 1,13M |
| 2026-09-22 | $118,44 | +%1,05 | $116,61 | $119,18 | $116,61 | 1,04M |
| 2026-09-21 | $117,21 | +%0,03 | $118,44 | $119,89 | $116,66 | 1,02M |
| 2026-09-18 | $117,18 | -%1,95 | $120,76 | $120,76 | $115,88 | 3,10M |
| 2026-09-17 | $119,51 | +%4,86 | $114,90 | $119,74 | $113,63 | 1,57M |
| 2026-09-16 | $113,97 | -%3,46 | $118,18 | $118,18 | $113,59 | 1,78M |
| 2026-09-15 | $118,06 | +%9,34 | $108,40 | $118,46 | $108,11 | 2,29M |
| 2026-09-14 | $107,98 | -%7,43 | $114,11 | $115,08 | $107,84 | 1,78M |
| 2026-09-11 | $116,65 | +%3,82 | $112,83 | $120,52 | $112,60 | 2,19M |
| 2026-09-10 | $112,36 | +%6,77 | $103,88 | $114,28 | $103,61 | 2,25M |
| 2026-09-09 | $105,24 | +%1,12 | $103,86 | $105,39 | $103,04 | 981,10K |
| 2026-09-08 | $104,07 | +%1,20 | $103,18 | $104,54 | $102,35 | 1,44M |
| 2026-09-04 | $102,84 | +%2,45 | $101,00 | $103,55 | $100,49 | 718,10K |
| 2026-09-03 | $100,38 | -%0,25 | $99,80 | $101,53 | $99,25 | 1,08M |
| 2026-09-02 | $100,63 | +%4,39 | $96,40 | $102,04 | $96,10 | 1,26M |
| 2026-09-01 | $96,40 | +%0,33 | $95,03 | $96,86 | $93,67 | 857,40K |
| 2026-08-31 | $96,08 | +%1,43 | $94,76 | $96,83 | $93,94 | 1,93M |
| 2026-08-28 | $94,73 | -%1,51 | $96,33 | $96,49 | $93,38 | 836,20K |
| 2026-08-27 | $96,18 | +%1,10 | $95,14 | $96,50 | $94,88 | 631,60K |
| 2026-08-26 | $95,14 | +%0,84 | $94,54 | $95,26 | $93,44 | 636,20K |
| 2026-08-25 | $94,34 | -%1,08 | $95,50 | $95,53 | $91,86 | 771,80K |
| 2026-08-24 | $95,37 | -%0,20 | $95,09 | $95,66 | $93,91 | 593,10K |
| 2026-08-21 | $95,56 | -%0,78 | $96,30 | $96,95 | $94,83 | 572,40K |
| 2026-08-20 | $96,31 | -%0,52 | $96,86 | $98,20 | $95,84 | 635,10K |
| 2026-08-19 | $96,81 | +%1,16 | $95,85 | $98,40 | $95,82 | 778,30K |
| 2026-08-18 | $95,70 | -%0,35 | $95,00 | $96,49 | $93,46 | 1,16M |
| 2026-08-17 | $96,04 | -%2,11 | $97,50 | $98,82 | $95,94 | 1,33M |
| 2026-08-14 | $98,11 | -%0,34 | $99,07 | $99,07 | $96,25 | 1,13M |
| 2026-08-13 | $98,44 | +%0,20 | $97,98 | $98,87 | $97,76 | 762,60K |
| 2026-08-12 | $98,24 | +%1,61 | $97,33 | $98,50 | $95,81 | 818,50K |
| 2026-08-11 | $96,68 | -%0,32 | $97,30 | $98,59 | $96,08 | 885,00K |
| 2026-08-10 | $97,00 | -%2,10 | $98,97 | $99,04 | $96,90 | 1,29M |
| 2026-08-07 | $99,08 | +%3,93 | $95,81 | $99,15 | $95,52 | 1,00M |
| 2026-08-06 | $95,33 | +%0,08 | $94,65 | $96,40 | $94,42 | 1,14M |
| 2026-08-05 | $95,25 | +%0,22 | $95,27 | $96,10 | $94,04 | 1,46M |
| 2026-08-04 | $95,04 | +%6,20 | $90,62 | $95,59 | $90,23 | 1,98M |
| 2026-08-03 | $89,49 | -%1,19 | $89,31 | $89,90 | $88,36 | 1,50M |
| 2026-07-31 | $90,57 | -%0,19 | $91,59 | $91,59 | $88,89 | 1,24M |
| 2026-07-30 | $90,74 | +%1,39 | $90,50 | $90,82 | $88,26 | 1,02M |
| 2026-07-29 | $89,50 | -%2,46 | $86,40 | $92,39 | $85,51 | 2,95M |
| 2026-07-28 | $91,76 | +%2,23 | $89,76 | $92,34 | $89,08 | 1,90M |
| 2026-07-27 | $89,76 | +%3,76 | $86,83 | $90,09 | $86,36 | 1,37M |
| 2026-07-24 | $86,51 | -%0,25 | $86,08 | $87,75 | $86,08 | 1,12M |
| 2026-07-23 | $86,73 | -%3,07 | $88,54 | $89,30 | $86,09 | 1,17M |
| 2026-07-22 | $89,48 | +%0,62 | $88,19 | $90,41 | $88,19 | 755,70K |
| 2026-07-21 | $88,93 | +%3,74 | $87,17 | $89,63 | $87,17 | 973,90K |
| 2026-07-20 | $85,72 | +%0,26 | $86,06 | $86,59 | $85,24 | 802,90K |
| 2026-07-17 | $85,50 | +%2,40 | $82,54 | $85,86 | $82,50 | 1,09M |
| 2026-07-16 | $83,50 | +%0,07 | $82,21 | $83,60 | $81,57 | 1,22M |
| 2026-07-15 | $83,44 | +%1,13 | $82,92 | $83,94 | $81,39 | 894,80K |
| 2026-07-14 | $82,51 | -%2,18 | $85,30 | $85,80 | $82,33 | 919,30K |
| 2026-07-13 | $84,35 | -%1,70 | $85,13 | $85,96 | $83,66 | 751,60K |
| 2026-07-10 | $85,81 | +%0,42 | $85,03 | $86,91 | $84,56 | 783,30K |
| 2026-07-09 | $85,45 | +%1,88 | $84,92 | $86,50 | $84,17 | 1,11M |
| 2026-07-08 | $83,87 | -%1,48 | $84,70 | $84,94 | $82,83 | 1,30M |
| 2026-07-07 | $85,13 | -%2,30 | $85,80 | $87,29 | $84,57 | 816,40K |
| 2026-07-06 | $87,13 | -%0,50 | $87,96 | $89,24 | $86,95 | 937,90K |
| 2026-07-02 | $87,57 | -%3,64 | $90,61 | $92,74 | $86,97 | 1,36M |
| 2026-07-01 | $90,88 | -%2,56 | $92,88 | $93,76 | $90,55 | 1,27M |
| 2026-06-30 | $93,27 | -%0,29 | $93,11 | $95,02 | $92,88 | 1,06M |
| 2026-06-29 | $93,54 | -%0,36 | $93,97 | $94,61 | $91,39 | 798,30K |
| 2026-06-26 | $93,88 | -%1,56 | $93,38 | $94,61 | $92,17 | 2,05M |
| 2026-06-25 | $95,37 | -%1,86 | $98,51 | $100,17 | $94,00 | 1,35M |
| 2026-06-24 | $97,18 | -%2,43 | $99,76 | $99,82 | $95,25 | 2,64M |
| 2026-06-23 | $99,60 | -%2,33 | $98,47 | $100,90 | $97,74 | 1,61M |
| 2026-06-22 | $101,98 | +%3,62 | $99,53 | $104,64 | $97,46 | 2,32M |
| 2026-06-18 | $98,42 | +%3,98 | $96,40 | $98,45 | $93,68 | 2,49M |
| 2026-06-17 | $94,65 | -%1,98 | $98,47 | $98,49 | $94,54 | 932,30K |
| 2026-06-16 | $96,56 | -%4,66 | $100,48 | $101,11 | $96,21 | 1,02M |
| 2026-06-15 | $101,28 | +%2,73 | $100,77 | $101,60 | $98,33 | 850,10K |
| 2026-06-12 | $98,59 | +%0,95 | $96,96 | $99,08 | $95,96 | 710,20K |
| 2026-06-11 | $97,66 | +%2,80 | $95,68 | $97,98 | $95,06 | 1,26M |
| 2026-06-10 | $95,00 | -%3,00 | $97,64 | $98,44 | $94,91 | 1,43M |
| 2026-06-09 | $97,94 | -%1,95 | $100,43 | $101,90 | $93,91 | 1,53M |
| 2026-06-08 | $99,89 | +%1,64 | $100,85 | $103,40 | $98,63 | 1,86M |
| 2026-06-05 | $98,28 | -%5,47 | $102,82 | $102,82 | $97,61 | 1,00M |
| 2026-06-04 | $103,97 | -%0,73 | $103,00 | $106,22 | $102,80 | 893,40K |
| 2026-06-03 | $104,73 | +%1,94 | $103,01 | $106,21 | $101,66 | 1,06M |
| 2026-06-02 | $102,74 | +%2,77 | $101,99 | $105,16 | $100,65 | 2,02M |
| 2026-06-01 | $99,97 | -%3,47 | $102,90 | $102,91 | $99,35 | 1,11M |
| 2026-05-29 | $103,56 | -%2,69 | $107,92 | $108,42 | $103,05 | 1,81M |
| 2026-05-28 | $106,42 | +%2,42 | $104,07 | $107,15 | $102,86 | 1,29M |
| 2026-05-27 | $103,91 | -%3,99 | $108,50 | $109,49 | $102,89 | 1,35M |
| 2026-05-26 | $108,23 | +%1,69 | $107,26 | $109,03 | $104,51 | 1,38M |
| 2026-05-22 | $106,43 | +%8,89 | $98,75 | $106,46 | $98,26 | 1,50M |