Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-13	Q	QRVO	98.00	99.30	97.92	98.35	0.66	1,113,465	16,492	97.96	98.99
2024-05-10	Q	QRVO	97.68	97.91	96.68	97.69	0.67	816,272	14,365	96.51	100.80
2024-05-09	Q	QRVO	95.71	97.45	95.11	97.02	1.00	1,205,403	16,329	95.99	97.80
2024-05-08	Q	QRVO	95.50	97.465	94.87	96.02	-0.73	1,401,299	19,509	94.50	96.87
2024-05-07	Q	QRVO	96.84	97.67	96.11	96.75	0.54	1,429,937	21,343	96.10	97.80
2024-05-06	Q	QRVO	96.33	97.155	95.385	96.21	0.26	2,052,542	27,022	95.48	97.57
2024-05-03	Q	QRVO	96.52	97.30	95.41	95.95	0.28	2,424,510	28,140	95.10	96.60
2024-05-02	Q	QRVO	101.93	103.00	94.34	95.67	-16.22	5,928,709	66,536	95.90	119.98
2024-05-01	Q	QRVO	113.64	116.23	111.81	111.89	-4.95	2,941,514	37,680	97.80	99.99
2024-04-30	Q	QRVO	118.57	119.045	116.74	116.84	-1.99	1,288,154	19,070	112.50	114.30
2024-04-29	Q	QRVO	115.99	118.90	115.99	118.83	2.08	1,040,863	13,958	113.56	119.00
2024-04-26	Q	QRVO	114.70	117.10	114.60	116.75	2.05	1,042,948	16,833	115.60	117.02
2024-04-25	Q	QRVO	112.72	115.59	111.73	114.70	2.55	1,261,245	21,404	114.79	117.60
2024-04-24	Q	QRVO	111.03	113.53	110.64	112.15	4.17	1,551,435	23,674	109.24	112.13
2024-04-23	Q	QRVO	107.19	108.85	107.145	107.98	0.86	1,001,751	15,915	107.50	121.14
2024-04-22	Q	QRVO	105.63	107.80	104.98	107.12	2.24	1,216,142	16,921	105.45	119.94
2024-04-19	Q	QRVO	107.43	107.72	104.27	104.88	-2.96	1,235,828	18,882	103.19	106.60
2024-04-18	Q	QRVO	109.06	110.055	107.76	107.84	-2.15	1,482,109	21,105	107.00	107.80
2024-04-17	Q	QRVO	111.51	111.675	109.47	109.95	-1.20	1,385,972	19,173	100.55	111.59
2024-04-16	Q	QRVO	110.21	112.11	110.21	111.15	1.08	957,955	15,476	101.65	113.54
2024-04-15	Q	QRVO	112.64	112.981	109.06	110.07	-1.29	1,224,008	14,121	109.00	119.48
2024-04-12	Q	QRVO	113.49	114.39	110.95	111.36	-4.45	1,222,619	21,133	110.57	113.37
2024-04-11	Q	QRVO	114.17	116.33	112.71	115.81	2.43	794,323	14,362	112.50	120.49
2024-04-10	Q	QRVO	113.80	115.27	112.57	113.38	-3.11	926,610	19,299	112.48	113.62
2024-04-09	Q	QRVO	115.51	116.63	114.73	116.49	2.03	833,677	13,803	103.04	117.00
2024-04-08	Q	QRVO	114.57	115.52	113.38	114.46	-0.63	640,022	10,575	113.77	115.23
2024-04-05	Q	QRVO	112.67	115.17	112.67	115.09	2.09	758,909	14,107	100.60	115.28
2024-04-04	Q	QRVO	116.00	116.64	112.53	113.00	-1.90	1,294,519	18,220	110.39	115.26
2024-04-03	Q	QRVO	112.90	115.50	112.85	114.90	1.10	776,397	13,510	114.75	125.80
2024-04-02	Q	QRVO	113.00	114.15	112.27	113.80	-0.35	862,564	15,702	112.58	127.00
2024-04-01	Q	QRVO	115.21	116.68	113.63	114.15	-0.68	937,561	14,816	114.04	116.22
2024-03-29	Q	QRVO	114.91	115.80	114.14	114.83	0.23	0	0	114.00	116.00
2024-03-28	Q	QRVO	114.91	115.80	114.14	114.83	0.23	1,142,336	14,423	114.00	116.00
2024-03-27	Q	QRVO	113.48	114.715	112.41	114.60	1.96	949,761	12,028	113.40	115.50
2024-03-26	Q	QRVO	113.41	115.00	112.55	112.64	-1.11	893,187	14,153	111.72	114.36
2024-03-25	Q	QRVO	112.93	114.21	112.175	113.75	-0.63	771,212	12,521	112.92	123.74
2024-03-22	Q	QRVO	114.73	115.76	114.24	114.38	-1.00	539,369	8,808	114.00	115.38
2024-03-21	Q	QRVO	115.83	117.88	114.76	115.38	1.86	1,271,019	18,681	114.77	116.24
2024-03-20	Q	QRVO	110.72	114.22	110.32	113.52	2.72	1,069,843	15,046	113.53	114.98
2024-03-19	Q	QRVO	110.54	111.195	109.08	110.80	-0.48	1,314,171	14,242	110.71	112.06
2024-03-18	Q	QRVO	112.84	113.48	110.99	111.28	-0.57	1,319,948	11,733	109.30	111.28
2024-03-15	Q	QRVO	111.77	113.19	111.58	111.85	-1.73	2,416,185	17,870	111.13	121.79
2024-03-14	Q	QRVO	115.69	116.44	112.45	113.58	-2.55	1,685,652	16,438	112.20	114.00
2024-03-13	Q	QRVO	119.21	120.18	115.68	116.13	-4.04	1,398,996	18,464	116.13	117.79
2024-03-12	Q	QRVO	118.44	120.385	116.65	120.17	2.68	1,009,990	16,220	119.87	121.42
2024-03-11	Q	QRVO	115.22	117.53	114.95	117.49	1.42	904,162	13,065	117.60	118.60
2024-03-08	Q	QRVO	119.01	119.75	116.05	116.07	-2.72	1,383,679	16,430	115.50	120.00
2024-03-07	Q	QRVO	116.94	119.96	116.82	118.79	2.90	1,137,960	16,598	115.40	130.14
2024-03-06	Q	QRVO	115.00	118.725	114.97	115.89	2.60	1,235,543	15,859	114.00	115.89
2024-03-05	Q	QRVO	119.22	119.22	112.26	113.29	-6.93	1,406,843	20,568	109.80	115.10
2024-03-04	Q	QRVO	121.00	121.65	119.62	120.22	0.60	1,337,371	15,845	118.45	120.22
2024-03-01	Q	QRVO	115.00	120.255	114.97	119.64	5.09	1,803,834	19,202	119.14	129.98
2024-02-29	Q	QRVO	113.65	114.77	112.40	114.55	2.50	1,159,247	13,518	114.00	114.97
2024-02-28	Q	QRVO	112.78	113.43	111.88	112.05	-1.96	624,324	11,719	111.00	113.00
2024-02-27	Q	QRVO	113.88	114.78	113.73	114.01	0.49	561,586	10,869	101.51	114.85
2024-02-26	Q	QRVO	113.71	114.25	113.41	113.52	0.72	592,386	9,550	113.52	114.20
2024-02-23	Q	QRVO	113.42	113.96	112.68	112.80	-0.65	670,576	11,179	112.00	114.24
2024-02-22	Q	QRVO	113.68	113.86	112.03	113.45	1.56	1,010,285	13,518	112.00	114.25
2024-02-21	Q	QRVO	110.93	111.92	110.185	111.89	0.03	864,286	13,257	102.33	113.50
2024-02-20	Q	QRVO	111.00	112.55	110.90	111.86	-0.31	1,086,132	15,527	110.36	113.00
2024-02-19	Q	QRVO	113.73	114.29	112.11	112.17	-1.71	0	0	111.80	121.76
2024-02-16	Q	QRVO	113.73	114.29	112.11	112.17	-1.71	855,498	12,999	111.80	121.76
2024-02-15	Q	QRVO	114.00	114.75	113.35	113.88	0.29	1,222,339	12,828	112.50	123.64