Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne QRVO.US
112.15+4.17(+3.86%)(czas lokalny: 24.04.2024 16:00)Qorvo Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 111.03 | 113.53 | 110.64 | 112.15 | 1 551 856 | 0 |
23.04.2024 | 107.19 | 108.86 | 107.00 | 107.98 | 1 001 751 | 0 |
22.04.2024 | 105.63 | 107.80 | 104.98 | 107.12 | 1 216 142 | 0 |
19.04.2024 | 107.43 | 107.72 | 104.27 | 104.88 | 1 236 125 | 0 |
18.04.2024 | 109.06 | 110.06 | 107.76 | 107.84 | 1 482 109 | 0 |
17.04.2024 | 111.51 | 111.72 | 109.47 | 109.95 | 1 385 972 | 0 |
16.04.2024 | 110.21 | 112.11 | 110.21 | 111.15 | 957 959 | 0 |
15.04.2024 | 112.64 | 112.99 | 109.05 | 110.07 | 1 224 008 | 0 |
12.04.2024 | 113.49 | 114.39 | 110.95 | 111.36 | 1 222 673 | 0 |
11.04.2024 | 114.17 | 116.33 | 112.71 | 115.81 | 794 323 | 0 |
10.04.2024 | 114.54 | 115.35 | 112.57 | 113.38 | 926 622 | 0 |
09.04.2024 | 115.51 | 116.63 | 114.73 | 116.49 | 833 678 | 0 |
08.04.2024 | 114.57 | 115.52 | 113.38 | 114.46 | 640 022 | 0 |
05.04.2024 | 112.67 | 115.17 | 112.67 | 115.09 | 758 909 | 0 |
04.04.2024 | 116.00 | 116.64 | 112.53 | 113.00 | 1 294 519 | 0 |
03.04.2024 | 112.90 | 115.50 | 112.85 | 114.90 | 777 728 | 0 |
02.04.2024 | 113.00 | 114.15 | 112.27 | 113.80 | 862 564 | 0 |
01.04.2024 | 115.21 | 116.68 | 113.63 | 114.15 | 937 976 | 0 |
28.03.2024 | 114.91 | 114.83 | 114.83 | 114.83 | 1 142 337 | 0 |
27.03.2024 | 113.48 | 114.72 | 112.41 | 114.60 | 949 761 | 0 |
26.03.2024 | 113.41 | 115.00 | 112.55 | 112.64 | 893 188 | 0 |
25.03.2024 | 112.93 | 114.21 | 112.17 | 113.75 | 771 212 | 0 |
22.03.2024 | 114.63 | 115.76 | 114.24 | 114.38 | 539 369 | 0 |
21.03.2024 | 115.83 | 117.88 | 114.76 | 115.38 | 1 271 072 | 0 |
20.03.2024 | 110.72 | 114.22 | 110.32 | 113.52 | 1 069 845 | 0 |
19.03.2024 | 110.54 | 111.20 | 109.08 | 110.80 | 1 314 171 | 0 |
18.03.2024 | 112.84 | 113.48 | 110.99 | 111.28 | 1 320 487 | 0 |
15.03.2024 | 111.77 | 113.19 | 111.58 | 111.85 | 2 416 185 | 0 |
14.03.2024 | 115.69 | 116.44 | 112.45 | 113.58 | 1 685 652 | 0 |
13.03.2024 | 119.21 | 120.22 | 115.68 | 116.13 | 1 398 999 | 0 |
12.03.2024 | 118.44 | 120.39 | 116.65 | 120.17 | 1 009 997 | 0 |
11.03.2024 | 115.22 | 117.53 | 114.95 | 117.49 | 904 168 | 0 |
08.03.2024 | 119.01 | 119.75 | 116.05 | 116.07 | 1 384 762 | 0 |
07.03.2024 | 116.94 | 119.96 | 116.82 | 118.79 | 1 137 968 | 0 |
06.03.2024 | 115.00 | 118.72 | 114.97 | 115.89 | 1 235 543 | 0 |
05.03.2024 | 119.22 | 119.22 | 112.26 | 113.29 | 1 406 878 | 0 |
04.03.2024 | 121.00 | 121.65 | 119.62 | 120.22 | 1 337 372 | 0 |
01.03.2024 | 115.00 | 120.25 | 114.97 | 119.62 | 1 803 999 | 0 |
29.02.2024 | 113.65 | 114.77 | 112.39 | 114.55 | 1 159 264 | 0 |
28.02.2024 | 112.78 | 113.45 | 111.88 | 112.05 | 624 345 | 0 |
27.02.2024 | 113.88 | 114.78 | 113.73 | 114.01 | 561 686 | 0 |
26.02.2024 | 113.71 | 114.25 | 113.41 | 113.52 | 592 386 | 0 |
23.02.2024 | 113.42 | 113.96 | 112.56 | 112.80 | 670 576 | 0 |
22.02.2024 | 113.68 | 113.86 | 112.03 | 113.45 | 1 010 286 | 0 |
21.02.2024 | 110.93 | 111.92 | 110.19 | 111.89 | 864 586 | 0 |
20.02.2024 | 111.00 | 112.55 | 110.90 | 111.86 | 1 086 132 | 0 |
16.02.2024 | 113.73 | 112.17 | 112.17 | 112.17 | 855 498 | 0 |
15.02.2024 | 114.00 | 114.75 | 113.35 | 113.88 | 1 222 884 | 0 |
14.02.2024 | 112.80 | 113.90 | 111.81 | 113.59 | 1 078 915 | 0 |
13.02.2024 | 110.39 | 112.75 | 110.00 | 111.71 | 1 332 091 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus