Stockscreener 앱 받기
87.54
6.45%
-6.04
시간 외 거래:
87.54
Qorvo Inc 주식 (QRVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $92.55 | $87.23 | $5.32 | 3,852,771.0 | -6.45% |
| 2025-11-03 | $95.57 | $93.34 | $2.23 | 3,166,886.0 | -1.41% |
| 2025-10-31 | $98.51 | $94.54 | $3.97 | 2,830,063.0 | -1.11% |
| 2025-10-30 | $99.29 | $94.00 | $5.29 | 2,649,898.0 | +0.53% |
| 2025-10-29 | $101.7 | $95.21 | $6.48 | 4,312,986.0 | -1.99% |
| 2025-10-28 | $106.3 | $97.31 | $8.99 | 9,396,933.0 | +5.74% |
| 2025-10-27 | $93.13 | $89.91 | $3.22 | 747,904.0 | +1.57% |
| 2025-10-24 | $93.50 | $90.64 | $2.86 | 861,692.0 | -1.47% |
| 2025-10-23 | $92.43 | $90.08 | $2.35 | 1,212,618.0 | +1.53% |
| 2025-10-22 | $92.36 | $89.15 | $3.21 | 1,295,013.0 | -3.02% |
| 2025-10-21 | $93.58 | $91.51 | $2.07 | 927,752.0 | +0.35% |
| 2025-10-20 | $94.28 | $88.20 | $6.08 | 1,163,452.0 | +1.12% |
| 2025-10-17 | $92.43 | $90.83 | $1.60 | 1,020,271.0 | +0.50% |
| 2025-10-16 | $91.75 | $89.45 | $2.30 | 724,000.0 | +1.90% |
| 2025-10-15 | $90.33 | $87.54 | $2.79 | 879,870.0 | +2.39% |
| 2025-10-14 | $88.90 | $85.60 | $3.30 | 884,050.0 | -0.06% |
| 2025-10-13 | $87.95 | $84.92 | $3.03 | 1,055,572.0 | +5.62% |
| 2025-10-10 | $90.53 | $83.12 | $7.41 | 1,252,419.0 | -7.62% |
| 2025-10-09 | $91.97 | $88.72 | $3.25 | 833,008.0 | -1.55% |
| 2025-10-08 | $91.59 | $89.42 | $2.17 | 1,071,734.0 | +2.33% |
| 2025-10-07 | $93.85 | $89.31 | $4.53 | 935,995.0 | -3.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $95.57 | $87.23 | $8.34 | 10,872,428.0 | -7.77% |
| 2025-10 | $106.3 | $83.12 | $23.18 | 39,454,541.0 | +4.22% |
| 2025-09 | $97.02 | $85.69 | $11.33 | 47,229,445.0 | +0.42% |
| 2025-08 | $94.05 | $81.54 | $12.50 | 30,413,267.0 | +8.49% |
| 2025-07 | $91.44 | $81.60 | $9.84 | 41,989,967.0 | -1.54% |
| 2025-06 | $85.21 | $74.77 | $10.44 | 36,879,299.0 | +11.69% |
| 2025-05 | $80.10 | $69.03 | $11.07 | 39,697,548.0 | +6.07% |
| 2025-04 | $73.65 | $49.46 | $24.19 | 60,199,296.0 | -1.02% |
| 2025-03 | $76.98 | $67.34 | $9.64 | 49,568,103.0 | -0.39% |
| 2025-02 | $83.86 | $69.91 | $13.95 | 39,247,194.0 | -12.40% |
| 2025-01 | $91.33 | $69.20 | $22.13 | 72,027,639.0 | +18.66% |
Qorvo Inc 주식 (QRVO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $72.98 | $64.54 | $8.44 | 65,891,160.0 | +0.98% |
| 2024-11 | $73.79 | $64.98 | $8.81 | 36,491,131.0 | -3.10% |
| 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% |
1.81%
자본화:
|
볼륨(24시간):