Stockscreener 앱 받기
69.25
2.03%
1.38
Qorvo Inc 주식 (QRVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $69.46 | $67.94 | $1.52 | 1,864,948.0 | +2.03% |
| 2024-11-21 | $67.93 | $65.28 | $2.65 | 3,616,933.0 | +3.37% |
| 2024-11-20 | $67.30 | $64.98 | $2.31 | 2,031,706.0 | -0.94% |
| 2024-11-19 | $66.60 | $65.72 | $0.88 | 1,328,753.0 | -0.06% |
| 2024-11-18 | $66.92 | $65.62 | $1.30 | 1,602,809.0 | +1.08% |
| 2024-11-15 | $66.58 | $65.50 | $1.08 | 1,809,914.0 | -1.04% |
| 2024-11-14 | $66.79 | $65.66 | $1.13 | 1,760,501.0 | +1.07% |
| 2024-11-13 | $67.02 | $65.35 | $1.67 | 1,951,038.0 | -2.48% |
| 2024-11-12 | $68.85 | $67.16 | $1.69 | 1,714,694.0 | -2.14% |
| 2024-11-11 | $70.20 | $67.94 | $2.26 | 2,522,028.0 | -2.29% |
| 2024-11-08 | $71.97 | $70.19 | $1.78 | 1,526,996.0 | -2.37% |
| 2024-11-07 | $73.50 | $71.80 | $1.70 | 2,169,141.0 | -1.10% |
| 2024-11-06 | $73.79 | $72.12 | $1.67 | 1,589,038.0 | +1.48% |
| 2024-11-05 | $72.41 | $70.89 | $1.52 | 1,185,991.0 | +0.60% |
| 2024-11-04 | $72.60 | $71.00 | $1.60 | 1,682,805.0 | -0.68% |
| 2024-11-01 | $73.08 | $71.25 | $1.83 | 2,060,074.0 | +0.84% |
| 2024-10-31 | $74.45 | $70.39 | $4.06 | 4,313,557.0 | -2.44% |
| 2024-10-30 | $78.01 | $71.31 | $6.70 | 10,392,162.0 | -27.31% |
| 2024-10-29 | $100.9 | $99.14 | $1.78 | 2,499,900.0 | +0.22% |
| 2024-10-28 | $101.1 | $98.88 | $2.23 | 1,296,235.0 | +1.26% |
| 2024-10-25 | $100.7 | $98.88 | $1.82 | 1,313,874.0 | -0.52% |
| 2024-10-24 | $101.3 | $98.91 | $2.36 | 1,001,437.0 | -0.71% |
Qorvo Inc 주식 (QRVO) 연도별 가격 이력
이 심층 분석에서는 Qorvo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QRVO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Qorvo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Qorvo Inc 주식 (QRVO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $73.79 | $64.98 | $8.81 | 32,282,317.0 | -2.82% |
| 2024-10 | $107.3 | $70.39 | $36.94 | 39,351,052.0 | -31.02% |
| 2024-09 | $113.9 | $98.72 | $15.16 | 28,078,416.0 | -10.86% |
| 2024-08 | $119.1 | $100.0 | $19.05 | 28,135,734.0 | -3.26% |
| 2024-07 | $131.0 | $111.8 | $19.20 | 30,231,943.0 | +3.24% |
| 2024-06 | $116.4 | $96.24 | $20.20 | 29,473,033.0 | +17.94% |
| 2024-05 | $116.2 | $94.34 | $21.89 | 32,899,764.0 | -15.79% |
| 2024-04 | $119.0 | $104.3 | $14.78 | 22,908,582.0 | +1.75% |
| 2024-03 | $121.7 | $109.1 | $12.57 | 24,887,200.0 | +0.24% |
| 2024-02 | $114.8 | $102.3 | $12.45 | 25,571,973.0 | +14.85% |
| 2024-01 | $111.4 | $98.34 | $13.03 | 29,321,748.0 | -11.43% |
Qorvo Inc 주식 (QRVO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $115.0 | $95.19 | $19.78 | 25,027,791.0 | +16.69% |
| 2023-11 | $97.08 | $80.62 | $16.46 | 29,661,589.0 | +10.39% |
| 2023-10 | $96.87 | $84.61 | $12.26 | 23,959,704.0 | -8.43% |
| 2023-09 | $108.5 | $93.48 | $15.02 | 26,068,186.0 | -11.10% |
| 2023-08 | $112.1 | $96.74 | $15.38 | 27,810,152.0 | -2.39% |
| 2023-07 | $111.2 | $96.06 | $15.16 | 21,891,086.0 | +7.83% |
| 2023-06 | $104.4 | $95.06 | $9.39 | 23,706,051.0 | +4.90% |
| 2023-05 | $102.8 | $89.22 | $13.56 | 31,356,443.0 | +5.63% |
| 2023-04 | $101.3 | $87.79 | $13.55 | 21,049,554.0 | -9.34% |
| 2023-03 | $104.0 | $92.38 | $11.65 | 27,946,193.0 | +0.67% |
| 2023-02 | $114.6 | $99.26 | $15.33 | 29,971,633.0 | -7.15% |
| 2023-01 | $113.0 | $89.03 | $23.95 | 24,087,712.0 | +19.88% |
Qorvo Inc 주식 (QRVO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $104.4 | $86.99 | $17.45 | 24,965,474.0 | -8.68% |
| 2022-11 | $100.0 | $79.75 | $20.29 | 29,275,431.0 | +15.30% |
| 2022-10 | $88.70 | $75.38 | $13.32 | 26,297,949.0 | +8.40% |
| 2022-09 | $94.98 | $79.36 | $15.62 | 30,109,053.0 | -11.55% |
| 2022-08 | $112.3 | $89.07 | $23.26 | 29,132,520.0 | -13.73% |
| 2022-07 | $107.2 | $90.16 | $17.05 | 23,381,544.0 | +10.34% |
| 2022-06 | $113.4 | $91.91 | $21.45 | 29,753,291.0 | -15.60% |
| 2022-05 | $121.3 | $98.23 | $23.04 | 35,275,992.0 | -1.78% |
| 2022-04 | $125.4 | $108.3 | $17.07 | 22,889,469.0 | -8.32% |
| 2022-03 | $138.3 | $117.0 | $21.31 | 28,350,796.0 | -9.27% |
| 2022-02 | $144.3 | $125.0 | $19.31 | 33,019,348.0 | -0.36% |
| 2022-01 | $163.1 | $123.9 | $39.20 | 26,523,873.0 | -12.22% |
0.29%
0.12%
자본화:
|
볼륨(24시간):