Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne QRVO.US
104.94+2.45(+2.39%)(czas lokalny: 26.09.2024 16:00)Qorvo Inc
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 105.75 | 106.27 | 101.50 | 104.94 | 1 932 648 | 0 |
25.09.2024 | 102.39 | 103.02 | 101.11 | 102.49 | 825 964 | 0 |
24.09.2024 | 104.00 | 105.00 | 102.70 | 102.96 | 821 819 | 0 |
23.09.2024 | 102.87 | 102.87 | 101.16 | 102.21 | 512 371 | 0 |
20.09.2024 | 102.09 | 102.80 | 100.54 | 102.21 | 1 071 261 | 0 |
19.09.2024 | 102.68 | 104.35 | 101.59 | 103.16 | 1 063 503 | 0 |
18.09.2024 | 100.01 | 101.74 | 99.40 | 99.78 | 1 449 503 | 0 |
17.09.2024 | 101.61 | 102.30 | 99.34 | 99.44 | 866 126 | 0 |
16.09.2024 | 103.75 | 104.85 | 98.72 | 100.45 | 2 360 830 | 0 |
13.09.2024 | 106.16 | 108.44 | 106.15 | 107.64 | 577 256 | 0 |
12.09.2024 | 106.41 | 106.41 | 104.08 | 105.53 | 459 769 | 0 |
11.09.2024 | 104.85 | 107.37 | 102.43 | 107.21 | 778 047 | 0 |
10.09.2024 | 104.80 | 104.80 | 102.43 | 104.55 | 764 703 | 0 |
09.09.2024 | 105.77 | 107.16 | 104.59 | 105.24 | 645 189 | 0 |
06.09.2024 | 107.67 | 108.20 | 103.47 | 104.31 | 1 088 838 | 0 |
05.09.2024 | 107.58 | 109.78 | 106.99 | 108.08 | 637 875 | 0 |
04.09.2024 | 107.64 | 110.72 | 107.34 | 108.81 | 581 309 | 0 |
03.09.2024 | 113.84 | 113.88 | 107.37 | 108.12 | 997 515 | 0 |
30.08.2024 | 116.27 | 116.77 | 114.03 | 115.89 | 1 760 300 | 0 |
29.08.2024 | 112.64 | 117.90 | 112.64 | 113.87 | 1 451 600 | 0 |
28.08.2024 | 113.02 | 113.92 | 110.72 | 112.26 | 818 200 | 0 |
27.08.2024 | 112.02 | 114.33 | 111.36 | 113.67 | 881 100 | 0 |
26.08.2024 | 115.20 | 115.25 | 111.59 | 112.39 | 1 012 100 | 0 |
23.08.2024 | 112.08 | 115.95 | 111.31 | 115.52 | 1 271 100 | 0 |
22.08.2024 | 113.21 | 113.56 | 109.47 | 110.43 | 985 800 | 0 |
21.08.2024 | 111.80 | 113.49 | 111.59 | 112.92 | 698 000 | 0 |
20.08.2024 | 112.51 | 113.00 | 110.69 | 111.23 | 911 000 | 0 |
19.08.2024 | 110.66 | 112.43 | 109.69 | 112.34 | 1 217 500 | 0 |
16.08.2024 | 111.00 | 112.52 | 110.70 | 111.18 | 921 600 | 0 |
15.08.2024 | 109.73 | 113.00 | 109.64 | 112.38 | 1 651 600 | 0 |
14.08.2024 | 111.08 | 111.55 | 108.10 | 108.52 | 988 000 | 0 |
13.08.2024 | 108.09 | 111.10 | 107.53 | 111.01 | 1 300 500 | 0 |
12.08.2024 | 106.72 | 109.02 | 106.22 | 107.28 | 963 700 | 0 |
09.08.2024 | 104.94 | 107.36 | 104.89 | 106.20 | 854 500 | 0 |
08.08.2024 | 103.77 | 107.88 | 101.64 | 107.08 | 1 653 300 | 0 |
07.08.2024 | 105.99 | 106.83 | 100.03 | 100.60 | 1 310 600 | 0 |
06.08.2024 | 104.94 | 106.47 | 102.92 | 103.02 | 1 300 500 | 0 |
05.08.2024 | 103.58 | 106.91 | 102.13 | 104.61 | 1 885 100 | 0 |
02.08.2024 | 108.55 | 110.54 | 107.26 | 107.93 | 2 386 300 | 0 |
01.08.2024 | 118.04 | 119.08 | 109.21 | 110.65 | 2 676 600 | 0 |
31.07.2024 | 121.50 | 121.94 | 111.79 | 119.80 | 3 835 200 | 0 |
30.07.2024 | 122.66 | 123.41 | 118.64 | 119.46 | 2 788 700 | 0 |
29.07.2024 | 122.62 | 124.87 | 122.31 | 122.47 | 1 185 400 | 0 |
26.07.2024 | 121.62 | 123.66 | 120.38 | 122.01 | 1 099 500 | 0 |
25.07.2024 | 119.71 | 122.79 | 118.21 | 118.67 | 1 704 900 | 0 |
24.07.2024 | 124.26 | 125.24 | 119.84 | 120.04 | 1 682 600 | 0 |
23.07.2024 | 124.31 | 125.30 | 123.98 | 125.14 | 865 700 | 0 |
22.07.2024 | 124.88 | 125.88 | 122.76 | 125.49 | 1 145 800 | 0 |
19.07.2024 | 124.36 | 124.39 | 121.12 | 121.80 | 1 178 200 | 0 |
18.07.2024 | 125.53 | 127.19 | 123.19 | 124.59 | 1 047 000 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus