Below are the 2306 trading days of historical prices for QRVO.
# | Exchange | Symbol | Date | Open | High | Low | Close | 2306 | NASDAQ | QRVO | Fri, Mar 1, 2024 | 115.00 | 120.26 | 114.97 | 119.62 | 2305 | NASDAQ | QRVO | Thu, Feb 29, 2024 | 113.65 | 114.77 | 112.40 | 114.55 | 2304 | NASDAQ | QRVO | Wed, Feb 28, 2024 | 112.78 | 113.43 | 111.88 | 112.05 | 2303 | NASDAQ | QRVO | Tue, Feb 27, 2024 | 113.88 | 114.78 | 113.73 | 114.01 | 2302 | NASDAQ | QRVO | Mon, Feb 26, 2024 | 113.71 | 114.25 | 113.41 | 113.52 | 2301 | NASDAQ | QRVO | Fri, Feb 23, 2024 | 113.42 | 113.96 | 112.68 | 112.80 | 2300 | NASDAQ | QRVO | Thu, Feb 22, 2024 | 113.68 | 113.86 | 112.03 | 113.45 | 2299 | NASDAQ | QRVO | Wed, Feb 21, 2024 | 110.93 | 111.92 | 110.19 | 111.89 | 2298 | NASDAQ | QRVO | Tue, Feb 20, 2024 | 111.00 | 112.55 | 110.90 | 111.86 | 2297 | NASDAQ | QRVO | Fri, Feb 16, 2024 | 113.73 | 114.29 | 112.11 | 112.17 | 2296 | NASDAQ | QRVO | Thu, Feb 15, 2024 | 114.00 | 114.75 | 113.35 | 113.88 | 2295 | NASDAQ | QRVO | Wed, Feb 14, 2024 | 112.80 | 113.90 | 111.81 | 113.59 | 2294 | NASDAQ | QRVO | Tue, Feb 13, 2024 | 110.39 | 112.75 | 110.00 | 111.71 | 2293 | NASDAQ | QRVO | Mon, Feb 12, 2024 | 112.41 | 114.79 | 111.76 | 113.73 | 2292 | NASDAQ | QRVO | Fri, Feb 9, 2024 | 112.85 | 113.92 | 112.22 | 112.32 | 2291 | NASDAQ | QRVO | Thu, Feb 8, 2024 | 110.48 | 113.71 | 110.48 | 112.62 | 2290 | NASDAQ | QRVO | Wed, Feb 7, 2024 | 109.93 | 111.10 | 107.96 | 110.85 | 2289 | NASDAQ | QRVO | Tue, Feb 6, 2024 | 107.72 | 108.72 | 106.68 | 108.61 | 2288 | NASDAQ | QRVO | Mon, Feb 5, 2024 | 104.19 | 108.13 | 104.03 | 107.33 | 2287 | NASDAQ | QRVO | Fri, Feb 2, 2024 | 105.30 | 105.30 | 102.34 | 103.59 | 2286 | NASDAQ | QRVO | Thu, Feb 1, 2024 | 105.07 | 108.43 | 102.78 | 105.75 | 2285 | NASDAQ | QRVO | Wed, Jan 31, 2024 | 101.05 | 102.15 | 98.34 | 99.74 | 2284 | NASDAQ | QRVO | Tue, Jan 30, 2024 | 102.88 | 103.19 | 100.11 | 100.26 | 2283 | NASDAQ | QRVO | Mon, Jan 29, 2024 | 104.00 | 104.24 | 102.77 | 103.70 | 2282 | NASDAQ | QRVO | Fri, Jan 26, 2024 | 105.17 | 105.85 | 102.72 | 103.68 | 2281 | NASDAQ | QRVO | Thu, Jan 25, 2024 | 107.74 | 107.77 | 105.56 | 106.44 | 2280 | NASDAQ | QRVO | Wed, Jan 24, 2024 | 107.86 | 108.29 | 105.59 | 105.96 | 2279 | NASDAQ | QRVO | Tue, Jan 23, 2024 | 107.12 | 108.29 | 106.69 | 107.77 | 2278 | NASDAQ | QRVO | Mon, Jan 22, 2024 | 106.39 | 107.57 | 105.89 | 106.70 | 2277 | NASDAQ | QRVO | Fri, Jan 19, 2024 | 105.11 | 106.23 | 103.82 | 105.56 | 2276 | NASDAQ | QRVO | Thu, Jan 18, 2024 | 102.11 | 103.93 | 101.23 | 103.78 | 2275 | NASDAQ | QRVO | Wed, Jan 17, 2024 | 100.37 | 101.14 | 98.38 | 99.89 | 2274 | NASDAQ | QRVO | Tue, Jan 16, 2024 | 101.76 | 102.53 | 100.50 | 101.41 | 2273 | NASDAQ | QRVO | Fri, Jan 12, 2024 | 104.00 | 104.53 | 101.81 | 102.30 | 2272 | NASDAQ | QRVO | Thu, Jan 11, 2024 | 103.99 | 104.39 | 101.47 | 103.71 | 2271 | NASDAQ | QRVO | Wed, Jan 10, 2024 | 103.62 | 104.63 | 102.52 | 104.49 | 2270 | NASDAQ | QRVO | Tue, Jan 9, 2024 | 104.02 | 105.53 | 103.39 | 104.00 | 2269 | NASDAQ | QRVO | Mon, Jan 8, 2024 | 103.46 | 106.19 | 103.10 | 105.39 | 2268 | NASDAQ | QRVO | Fri, Jan 5, 2024 | 102.73 | 104.31 | 102.24 | 103.12 | 2267 | NASDAQ | QRVO | Thu, Jan 4, 2024 | 102.22 | 104.19 | 101.35 | 102.99 | 2266 | NASDAQ | QRVO | Wed, Jan 3, 2024 | 107.88 | 107.88 | 105.51 | 105.69 | 2265 | NASDAQ | QRVO | Tue, Jan 2, 2024 | 111.23 | 111.37 | 107.88 | 108.91 | 2264 | NASDAQ | QRVO | Fri, Dec 29, 2023 | 114.06 | 114.34 | 112.31 | 112.61 | 2263 | NASDAQ | QRVO | Thu, Dec 28, 2023 | 114.64 | 114.86 | 114.00 | 114.18 | 2262 | NASDAQ | QRVO | Wed, Dec 27, 2023 | 114.65 | 114.73 | 113.85 | 114.61 | 2261 | NASDAQ | QRVO | Tue, Dec 26, 2023 | 113.24 | 114.97 | 112.98 | 114.38 | 2260 | NASDAQ | QRVO | Fri, Dec 22, 2023 | 111.56 | 113.45 | 111.14 | 112.60 | 2259 | NASDAQ | QRVO | Thu, Dec 21, 2023 | 110.41 | 111.62 | 109.91 | 111.21 | 2258 | NASDAQ | QRVO | Wed, Dec 20, 2023 | 110.92 | 111.65 | 108.46 | 108.55 | 2257 | NASDAQ | QRVO | Tue, Dec 19, 2023 | 112.09 | 112.45 | 111.35 | 111.49 | 2256 | NASDAQ | QRVO | Mon, Dec 18, 2023 | 112.00 | 112.30 | 110.30 | 111.91 | 2255 | NASDAQ | QRVO | Fri, Dec 15, 2023 | 113.08 | 113.40 | 111.62 | 112.26 | 2254 | NASDAQ | QRVO | Thu, Dec 14, 2023 | 109.59 | 112.73 | 109.24 | 112.55 | 2253 | NASDAQ | QRVO | Wed, Dec 13, 2023 | 106.01 | 109.33 | 106.01 | 108.32 | 2252 | NASDAQ | QRVO | Tue, Dec 12, 2023 | 105.37 | 106.96 | 105.26 | 106.27 | 2251 | NASDAQ | QRVO | Mon, Dec 11, 2023 | 104.12 | 106.38 | 103.97 | 106.04 | 2250 | NASDAQ | QRVO | Fri, Dec 8, 2023 | 101.90 | 104.84 | 101.88 | 103.97 | 2249 | NASDAQ | QRVO | Thu, Dec 7, 2023 | 98.07 | 101.06 | 97.70 | 100.32 | 2248 | NASDAQ | QRVO | Wed, Dec 6, 2023 | 97.72 | 98.92 | 97.20 | 97.51 | 2247 | NASDAQ | QRVO | Tue, Dec 5, 2023 | 96.79 | 97.82 | 96.18 | 97.11 | 2246 | NASDAQ | QRVO | Mon, Dec 4, 2023 | 96.43 | 97.76 | 96.13 | 97.67 | 2245 | NASDAQ | QRVO | Fri, Dec 1, 2023 | 96.23 | 97.84 | 95.19 | 97.42 | 2244 | NASDAQ | QRVO | Thu, Nov 30, 2023 | 96.09 | 96.71 | 95.51 | 96.50 | 2243 | NASDAQ | QRVO | Wed, Nov 29, 2023 | 95.06 | 97.08 | 95.06 | 95.89 | 2242 | NASDAQ | QRVO | Tue, Nov 28, 2023 | 92.79 | 94.03 | 92.50 | 93.51 | 2241 | NASDAQ | QRVO | Mon, Nov 27, 2023 | 93.06 | 93.81 | 92.69 | 93.34 | 2240 | NASDAQ | QRVO | Fri, Nov 24, 2023 | 93.28 | 93.71 | 93.17 | 93.39 | 2239 | NASDAQ | QRVO | Wed, Nov 22, 2023 | 93.68 | 94.72 | 93.26 | 93.35 | 2238 | NASDAQ | QRVO | Tue, Nov 21, 2023 | 93.99 | 94.00 | 92.44 | 93.13 | 2237 | NASDAQ | QRVO | Mon, Nov 20, 2023 | 94.01 | 95.56 | 93.70 | 95.14 | 2236 | NASDAQ | QRVO | Fri, Nov 17, 2023 | 94.41 | 94.49 | 93.56 | 94.08 | 2235 | NASDAQ | QRVO | Thu, Nov 16, 2023 | 94.81 | 95.32 | 93.54 | 93.86 | 2234 | NASDAQ | QRVO | Wed, Nov 15, 2023 | 94.95 | 95.95 | 94.62 | 95.20 | 2233 | NASDAQ | QRVO | Tue, Nov 14, 2023 | 92.65 | 95.27 | 92.39 | 94.62 | 2232 | NASDAQ | QRVO | Mon, Nov 13, 2023 | 90.93 | 91.04 | 89.65 | 90.37 | 2231 | NASDAQ | QRVO | Fri, Nov 10, 2023 | 88.50 | 91.95 | 88.39 | 91.66 | 2230 | NASDAQ | QRVO | Thu, Nov 9, 2023 | 88.64 | 89.07 | 87.32 | 87.43 | 2229 | NASDAQ | QRVO | Wed, Nov 8, 2023 | 88.98 | 90.97 | 87.80 | 87.94 | 2228 | NASDAQ | QRVO | Tue, Nov 7, 2023 | 87.65 | 88.42 | 87.28 | 88.12 | 2227 | NASDAQ | QRVO | Mon, Nov 6, 2023 | 88.00 | 88.95 | 87.11 | 88.14 | 2226 | NASDAQ | QRVO | Fri, Nov 3, 2023 | 86.01 | 89.30 | 85.98 | 88.33 | 2225 | NASDAQ | QRVO | Thu, Nov 2, 2023 | 90.21 | 91.00 | 80.62 | 85.48 | 2224 | NASDAQ | QRVO | Wed, Nov 1, 2023 | 87.45 | 87.99 | 85.69 | 87.82 | 2223 | NASDAQ | QRVO | Tue, Oct 31, 2023 | 86.10 | 87.52 | 85.35 | 87.42 | 2222 | NASDAQ | QRVO | Mon, Oct 30, 2023 | 86.31 | 86.85 | 84.61 | 86.07 | 2221 | NASDAQ | QRVO | Fri, Oct 27, 2023 | 86.89 | 87.56 | 85.94 | 86.47 | 2220 | NASDAQ | QRVO | Thu, Oct 26, 2023 | 87.03 | 87.75 | 86.03 | 86.28 | 2219 | NASDAQ | QRVO | Wed, Oct 25, 2023 | 87.54 | 87.61 | 85.50 | 86.20 | 2218 | NASDAQ | QRVO | Tue, Oct 24, 2023 | 88.55 | 89.62 | 87.92 | 88.84 | 2217 | NASDAQ | QRVO | Mon, Oct 23, 2023 | 89.59 | 90.17 | 88.34 | 88.39 | 2216 | NASDAQ | QRVO | Fri, Oct 20, 2023 | 91.24 | 91.47 | 89.88 | 90.00 | 2215 | NASDAQ | QRVO | Thu, Oct 19, 2023 | 92.47 | 93.22 | 90.68 | 90.98 | 2214 | NASDAQ | QRVO | Wed, Oct 18, 2023 | 91.50 | 92.04 | 90.87 | 91.70 | 2213 | NASDAQ | QRVO | Tue, Oct 17, 2023 | 90.88 | 93.07 | 90.63 | 92.76 | 2212 | NASDAQ | QRVO | Mon, Oct 16, 2023 | 91.48 | 92.71 | 91.32 | 92.22 | 2211 | NASDAQ | QRVO | Fri, Oct 13, 2023 | 93.13 | 93.26 | 90.41 | 90.92 | 2210 | NASDAQ | QRVO | Thu, Oct 12, 2023 | 93.58 | 93.86 | 91.91 | 92.99 | 2209 | NASDAQ | QRVO | Wed, Oct 11, 2023 | 92.95 | 93.58 | 91.56 | 93.42 | 2208 | NASDAQ | QRVO | Tue, Oct 10, 2023 | 91.64 | 94.31 | 90.88 | 93.26 | 2207 | NASDAQ | QRVO | Mon, Oct 9, 2023 | 93.41 | 95.06 | 93.13 | 94.90 | 2206 | NASDAQ | QRVO | Fri, Oct 6, 2023 | 93.84 | 95.78 | 93.23 | 94.83 | 2205 | NASDAQ | QRVO | Thu, Oct 5, 2023 | 94.27 | 94.58 | 92.95 | 93.92 | 2204 | NASDAQ | QRVO | Wed, Oct 4, 2023 | 93.86 | 94.28 | 93.06 | 94.10 | 2203 | NASDAQ | QRVO | Tue, Oct 3, 2023 | 94.75 | 96.87 | 93.18 | 93.73 | 2202 | NASDAQ | QRVO | Mon, Oct 2, 2023 | 95.03 | 95.98 | 94.47 | 95.12 | 2201 | NASDAQ | QRVO | Fri, Sep 29, 2023 | 96.79 | 96.93 | 95.29 | 95.47 | 2200 | NASDAQ | QRVO | Thu, Sep 28, 2023 | 94.41 | 96.60 | 94.41 | 95.47 | 2199 | NASDAQ | QRVO | Wed, Sep 27, 2023 | 94.99 | 95.50 | 93.48 | 94.56 | 2198 | NASDAQ | QRVO | Tue, Sep 26, 2023 | 95.40 | 96.38 | 94.60 | 94.81 | 2197 | NASDAQ | QRVO | Mon, Sep 25, 2023 | 93.49 | 96.72 | 93.49 | 96.50 | 2196 | NASDAQ | QRVO | Fri, Sep 22, 2023 | 95.22 | 95.24 | 93.84 | 94.13 | 2195 | NASDAQ | QRVO | Thu, Sep 21, 2023 | 94.47 | 95.70 | 94.47 | 94.55 | 2194 | NASDAQ | QRVO | Wed, Sep 20, 2023 | 96.13 | 96.61 | 95.17 | 95.21 | 2193 | NASDAQ | QRVO | Tue, Sep 19, 2023 | 96.90 | 96.90 | 95.52 | 95.65 | 2192 | NASDAQ | QRVO | Mon, Sep 18, 2023 | 95.81 | 97.47 | 95.81 | 96.87 | 2191 | NASDAQ | QRVO | Fri, Sep 15, 2023 | 95.65 | 97.00 | 95.17 | 95.93 | 2190 | NASDAQ | QRVO | Thu, Sep 14, 2023 | 95.42 | 96.48 | 94.76 | 96.10 | 2189 | NASDAQ | QRVO | Wed, Sep 13, 2023 | 94.37 | 95.21 | 93.73 | 94.34 | 2188 | NASDAQ | QRVO | Tue, Sep 12, 2023 | 96.46 | 97.45 | 94.11 | 94.51 | 2187 | NASDAQ | QRVO | Mon, Sep 11, 2023 | 97.21 | 97.21 | 97.21 | 97.21 | 2186 | NASDAQ | QRVO | Fri, Sep 8, 2023 | 98.30 | 99.46 | 97.97 | 99.34 | 2185 | NASDAQ | QRVO | Thu, Sep 7, 2023 | 103.85 | 104.37 | 98.03 | 98.72 | 2184 | NASDAQ | QRVO | Wed, Sep 6, 2023 | 106.95 | 107.33 | 104.86 | 106.24 | 2183 | NASDAQ | QRVO | Tue, Sep 5, 2023 | 108.00 | 108.38 | 107.01 | 107.17 | 2182 | NASDAQ | QRVO | Fri, Sep 1, 2023 | 107.80 | 108.50 | 107.20 | 108.45 | 2181 | NASDAQ | QRVO | Thu, Aug 31, 2023 | 105.98 | 108.15 | 105.98 | 107.39 | 2180 | NASDAQ | QRVO | Wed, Aug 30, 2023 | 105.42 | 106.84 | 104.41 | 106.46 | 2179 | NASDAQ | QRVO | Tue, Aug 29, 2023 | 103.20 | 106.28 | 103.20 | 105.75 | 2178 | NASDAQ | QRVO | Mon, Aug 28, 2023 | 102.00 | 104.02 | 101.93 | 103.78 | 2177 | NASDAQ | QRVO | Fri, Aug 25, 2023 | 100.14 | 101.99 | 99.08 | 101.53 | 2176 | NASDAQ | QRVO | Thu, Aug 24, 2023 | 103.00 | 103.13 | 99.63 | 99.73 | 2175 | NASDAQ | QRVO | Wed, Aug 23, 2023 | 99.98 | 102.64 | 99.70 | 102.22 | 2174 | NASDAQ | QRVO | Tue, Aug 22, 2023 | 101.37 | 102.00 | 100.04 | 100.16 | 2173 | NASDAQ | QRVO | Mon, Aug 21, 2023 | 99.08 | 101.20 | 99.02 | 100.62 | 2172 | NASDAQ | QRVO | Fri, Aug 18, 2023 | 97.05 | 99.27 | 97.05 | 98.96 | 2171 | NASDAQ | QRVO | Thu, Aug 17, 2023 | 97.22 | 98.78 | 96.74 | 98.25 | 2170 | NASDAQ | QRVO | Wed, Aug 16, 2023 | 99.34 | 99.34 | 96.92 | 97.22 | 2169 | NASDAQ | QRVO | Tue, Aug 15, 2023 | 102.02 | 102.20 | 99.36 | 99.52 | 2168 | NASDAQ | QRVO | Mon, Aug 14, 2023 | 101.24 | 103.36 | 100.97 | 103.19 | 2167 | NASDAQ | QRVO | Fri, Aug 11, 2023 | 102.95 | 102.96 | 101.12 | 101.88 | 2166 | NASDAQ | QRVO | Thu, Aug 10, 2023 | 106.20 | 106.86 | 103.66 | 104.36 | 2165 | NASDAQ | QRVO | Wed, Aug 9, 2023 | 105.99 | 106.82 | 104.92 | 105.10 | 2164 | NASDAQ | QRVO | Tue, Aug 8, 2023 | 105.25 | 106.59 | 103.76 | 106.20 | 2163 | NASDAQ | QRVO | Mon, Aug 7, 2023 | 107.08 | 107.57 | 105.54 | 106.72 | 2162 | NASDAQ | QRVO | Fri, Aug 4, 2023 | 105.58 | 108.23 | 105.44 | 106.88 | 2161 | NASDAQ | QRVO | Thu, Aug 3, 2023 | 112.00 | 112.12 | 104.04 | 105.84 | 2160 | NASDAQ | QRVO | Wed, Aug 2, 2023 | 108.38 | 109.35 | 105.93 | 106.11 | 2159 | NASDAQ | QRVO | Tue, Aug 1, 2023 | 108.97 | 110.87 | 108.71 | 110.21 | 2158 | NASDAQ | QRVO | Mon, Jul 31, 2023 | 109.65 | 111.22 | 109.65 | 110.02 | 2157 | NASDAQ | QRVO | Fri, Jul 28, 2023 | 108.97 | 110.05 | 107.60 | 109.49 | 2156 | NASDAQ | QRVO | Thu, Jul 27, 2023 | 108.86 | 110.14 | 106.49 | 106.98 | 2155 | NASDAQ | QRVO | Wed, Jul 26, 2023 | 105.76 | 107.76 | 105.33 | 106.97 | 2154 | NASDAQ | QRVO | Tue, Jul 25, 2023 | 107.25 | 108.13 | 106.90 | 107.13 | 2153 | NASDAQ | QRVO | Mon, Jul 24, 2023 | 106.89 | 107.84 | 106.52 | 106.75 | 2152 | NASDAQ | QRVO | Fri, Jul 21, 2023 | 106.05 | 108.48 | 105.54 | 107.09 | 2151 | NASDAQ | QRVO | Thu, Jul 20, 2023 | 104.70 | 106.13 | 104.10 | 104.79 | 2150 | NASDAQ | QRVO | Wed, Jul 19, 2023 | 106.63 | 107.33 | 105.77 | 105.84 | 2149 | NASDAQ | QRVO | Tue, Jul 18, 2023 | 106.62 | 107.80 | 105.84 | 106.77 | 2148 | NASDAQ | QRVO | Mon, Jul 17, 2023 | 105.00 | 108.07 | 104.76 | 107.38 | 2147 | NASDAQ | QRVO | Fri, Jul 14, 2023 | 106.44 | 106.63 | 104.31 | 104.87 | 2146 | NASDAQ | QRVO | Thu, Jul 13, 2023 | 106.05 | 107.30 | 105.05 | 106.87 | 2145 | NASDAQ | QRVO | Wed, Jul 12, 2023 | 105.46 | 105.70 | 104.22 | 105.32 | 2144 | NASDAQ | QRVO | Tue, Jul 11, 2023 | 104.77 | 105.40 | 101.89 | 104.08 | 2143 | NASDAQ | QRVO | Mon, Jul 10, 2023 | 100.69 | 103.97 | 100.23 | 103.84 | 2142 | NASDAQ | QRVO | Fri, Jul 7, 2023 | 98.92 | 101.41 | 98.57 | 100.23 | 2141 | NASDAQ | QRVO | Thu, Jul 6, 2023 | 96.10 | 98.65 | 96.06 | 98.54 | 2140 | NASDAQ | QRVO | Wed, Jul 5, 2023 | 101.31 | 101.68 | 97.58 | 97.59 | 2139 | NASDAQ | QRVO | Mon, Jul 3, 2023 | 102.03 | 103.63 | 101.85 | 103.12 | 2138 | NASDAQ | QRVO | Fri, Jun 30, 2023 | 102.06 | 102.39 | 101.17 | 102.03 | 2137 | NASDAQ | QRVO | Thu, Jun 29, 2023 | 101.30 | 101.57 | 99.79 | 101.34 | 2136 | NASDAQ | QRVO | Wed, Jun 28, 2023 | 100.39 | 102.00 | 100.07 | 100.66 | 2135 | NASDAQ | QRVO | Tue, Jun 27, 2023 | 98.80 | 102.19 | 98.03 | 102.03 | 2134 | NASDAQ | QRVO | Mon, Jun 26, 2023 | 97.75 | 100.35 | 97.74 | 98.77 | 2133 | NASDAQ | QRVO | Fri, Jun 23, 2023 | 99.05 | 99.49 | 96.78 | 97.32 | 2132 | NASDAQ | QRVO | Thu, Jun 22, 2023 | 100.29 | 101.22 | 99.49 | 101.02 | 2131 | NASDAQ | QRVO | Wed, Jun 21, 2023 | 102.33 | 102.42 | 100.25 | 100.80 | 2130 | NASDAQ | QRVO | Tue, Jun 20, 2023 | 102.36 | 103.35 | 101.87 | 102.86 | 2129 | NASDAQ | QRVO | Fri, Jun 16, 2023 | 104.14 | 104.15 | 102.12 | 102.62 | 2128 | NASDAQ | QRVO | Thu, Jun 15, 2023 | 101.88 | 103.29 | 101.31 | 102.51 | 2127 | NASDAQ | QRVO | Wed, Jun 14, 2023 | 102.43 | 104.45 | 102.00 | 103.60 | 2126 | NASDAQ | QRVO | Tue, Jun 13, 2023 | 102.17 | 103.43 | 101.69 | 102.88 | 2125 | NASDAQ | QRVO | Mon, Jun 12, 2023 | 98.61 | 100.72 | 98.22 | 100.60 | 2124 | NASDAQ | QRVO | Fri, Jun 9, 2023 | 100.50 | 100.71 | 97.90 | 98.36 | 2123 | NASDAQ | QRVO | Thu, Jun 8, 2023 | 99.72 | 99.89 | 98.30 | 99.04 | 2122 | NASDAQ | QRVO | Wed, Jun 7, 2023 | 97.50 | 100.42 | 97.19 | 98.76 | 2121 | NASDAQ | QRVO | Tue, Jun 6, 2023 | 95.23 | 98.65 | 95.23 | 96.87 | 2120 | NASDAQ | QRVO | Mon, Jun 5, 2023 | 97.45 | 97.70 | 95.06 | 95.90 | 2119 | NASDAQ | QRVO | Fri, Jun 2, 2023 | 98.82 | 99.36 | 96.81 | 98.04 | 2118 | NASDAQ | QRVO | Thu, Jun 1, 2023 | 98.00 | 99.61 | 95.69 | 98.43 | 2117 | NASDAQ | QRVO | Wed, May 31, 2023 | 97.83 | 99.21 | 96.60 | 97.26 | 2116 | NASDAQ | QRVO | Tue, May 30, 2023 | 102.37 | 102.54 | 98.99 | 99.28 | 2115 | NASDAQ | QRVO | Fri, May 26, 2023 | 95.00 | 100.50 | 94.76 | 100.04 | 2114 | NASDAQ | QRVO | Thu, May 25, 2023 | 93.32 | 94.69 | 91.28 | 94.29 | 2113 | NASDAQ | QRVO | Wed, May 24, 2023 | 92.56 | 93.97 | 91.60 | 93.75 | 2112 | NASDAQ | QRVO | Tue, May 23, 2023 | 93.84 | 96.16 | 93.72 | 94.12 | 2111 | NASDAQ | QRVO | Mon, May 22, 2023 | 93.84 | 96.74 | 93.84 | 96.12 | 2110 | NASDAQ | QRVO | Fri, May 19, 2023 | 95.00 | 95.26 | 93.91 | 95.04 | 2109 | NASDAQ | QRVO | Thu, May 18, 2023 | 93.19 | 95.22 | 92.45 | 95.02 | 2108 | NASDAQ | QRVO | Wed, May 17, 2023 | 90.73 | 92.83 | 90.25 | 92.48 | 2107 | NASDAQ | QRVO | Tue, May 16, 2023 | 92.85 | 93.48 | 90.49 | 90.59 | 2106 | NASDAQ | QRVO | Mon, May 15, 2023 | 90.30 | 93.18 | 89.74 | 93.02 | 2105 | NASDAQ | QRVO | Fri, May 12, 2023 | 90.65 | 91.09 | 89.22 | 90.24 | 2104 | NASDAQ | QRVO | Thu, May 11, 2023 | 92.35 | 92.63 | 90.42 | 90.56 | 2103 | NASDAQ | QRVO | Wed, May 10, 2023 | 94.33 | 94.52 | 91.60 | 92.59 | 2102 | NASDAQ | QRVO | Tue, May 9, 2023 | 91.80 | 93.83 | 90.74 | 93.14 | 2101 | NASDAQ | QRVO | Mon, May 8, 2023 | 92.29 | 94.46 | 92.00 | 94.17 | 2100 | NASDAQ | QRVO | Fri, May 5, 2023 | 94.14 | 94.85 | 92.17 | 92.91 | 2099 | NASDAQ | QRVO | Thu, May 4, 2023 | 102.27 | 102.78 | 92.37 | 93.99 | 2098 | NASDAQ | QRVO | Wed, May 3, 2023 | 92.32 | 95.71 | 92.28 | 93.62 | 2097 | NASDAQ | QRVO | Tue, May 2, 2023 | 93.00 | 93.86 | 91.99 | 93.43 | 2096 | NASDAQ | QRVO | Mon, May 1, 2023 | 91.90 | 93.24 | 91.79 | 92.84 | 2095 | NASDAQ | QRVO | Fri, Apr 28, 2023 | 91.03 | 92.39 | 90.55 | 92.08 | 2094 | NASDAQ | QRVO | Thu, Apr 27, 2023 | 89.48 | 90.57 | 87.79 | 90.33 | 2093 | NASDAQ | QRVO | Wed, Apr 26, 2023 | 90.34 | 90.61 | 88.88 | 89.79 | 2092 | NASDAQ | QRVO | Tue, Apr 25, 2023 | 91.28 | 91.69 | 89.47 | 89.69 | 2091 | NASDAQ | QRVO | Mon, Apr 24, 2023 | 92.64 | 93.11 | 91.30 | 92.01 | 2090 | NASDAQ | QRVO | Fri, Apr 21, 2023 | 92.20 | 93.04 | 91.29 | 92.95 | 2089 | NASDAQ | QRVO | Thu, Apr 20, 2023 | 91.53 | 94.14 | 91.53 | 92.96 | 2088 | NASDAQ | QRVO | Wed, Apr 19, 2023 | 92.58 | 93.16 | 91.51 | 92.60 | 2087 | NASDAQ | QRVO | Tue, Apr 18, 2023 | 94.28 | 95.00 | 92.80 | 93.53 | 2086 | NASDAQ | QRVO | Mon, Apr 17, 2023 | 92.75 | 93.84 | 92.29 | 93.62 | 2085 | NASDAQ | QRVO | Fri, Apr 14, 2023 | 93.09 | 94.50 | 92.49 | 93.58 | 2084 | NASDAQ | QRVO | Thu, Apr 13, 2023 | 93.54 | 94.26 | 92.79 | 93.62 | 2083 | NASDAQ | QRVO | Wed, Apr 12, 2023 | 95.77 | 95.88 | 93.25 | 93.52 | 2082 | NASDAQ | QRVO | Tue, Apr 11, 2023 | 95.71 | 95.91 | 94.89 | 95.10 | 2081 | NASDAQ | QRVO | Mon, Apr 10, 2023 | 94.05 | 95.76 | 93.58 | 95.20 | 2080 | NASDAQ | QRVO | Thu, Apr 6, 2023 | 94.13 | 95.41 | 93.91 | 94.73 | 2079 | NASDAQ | QRVO | Wed, Apr 5, 2023 | 96.50 | 96.50 | 94.56 | 95.00 | 2078 | NASDAQ | QRVO | Tue, Apr 4, 2023 | 101.01 | 101.35 | 96.47 | 97.25 | 2077 | NASDAQ | QRVO | Mon, Apr 3, 2023 | 100.60 | 101.34 | 99.20 | 100.87 | 2076 | NASDAQ | QRVO | Fri, Mar 31, 2023 | 100.30 | 101.79 | 99.97 | 101.57 | 2075 | NASDAQ | QRVO | Thu, Mar 30, 2023 | 101.18 | 101.71 | 100.18 | 100.88 | 2074 | NASDAQ | QRVO | Wed, Mar 29, 2023 | 99.17 | 101.11 | 98.32 | 100.19 | 2073 | NASDAQ | QRVO | Tue, Mar 28, 2023 | 97.95 | 98.20 | 96.10 | 97.61 | 2072 | NASDAQ | QRVO | Mon, Mar 27, 2023 | 101.55 | 101.62 | 97.83 | 98.52 | 2071 | NASDAQ | QRVO | Fri, Mar 24, 2023 | 101.80 | 102.48 | 100.13 | 100.92 | 2070 | NASDAQ | QRVO | Thu, Mar 23, 2023 | 100.99 | 104.03 | 100.66 | 102.48 | 2069 | NASDAQ | QRVO | Wed, Mar 22, 2023 | 100.75 | 103.08 | 99.39 | 99.47 | 2068 | NASDAQ | QRVO | Tue, Mar 21, 2023 | 100.06 | 101.69 | 99.38 | 100.92 | 2067 | NASDAQ | QRVO | Mon, Mar 20, 2023 | 97.07 | 99.52 | 96.00 | 99.21 | 2066 | NASDAQ | QRVO | Fri, Mar 17, 2023 | 97.65 | 97.92 | 95.91 | 96.65 | 2065 | NASDAQ | QRVO | Thu, Mar 16, 2023 | 93.50 | 97.61 | 93.50 | 97.15 | 2064 | NASDAQ | QRVO | Wed, Mar 15, 2023 | 94.44 | 95.10 | 92.38 | 94.07 | 2063 | NASDAQ | QRVO | Tue, Mar 14, 2023 | 96.51 | 97.94 | 95.01 | 96.28 | 2062 | NASDAQ | QRVO | Mon, Mar 13, 2023 | 94.11 | 96.87 | 93.13 | 94.67 | 2061 | NASDAQ | QRVO | Fri, Mar 10, 2023 | 98.21 | 98.25 | 94.74 | 95.33 | 2060 | NASDAQ | QRVO | Thu, Mar 9, 2023 | 100.83 | 102.09 | 97.38 | 97.54 | 2059 | NASDAQ | QRVO | Wed, Mar 8, 2023 | 100.70 | 102.03 | 100.25 | 101.33 | 2058 | NASDAQ | QRVO | Tue, Mar 7, 2023 | 100.63 | 101.08 | 98.80 | 100.05 | 2057 | NASDAQ | QRVO | Mon, Mar 6, 2023 | 102.78 | 103.38 | 100.55 | 100.75 | 2056 | NASDAQ | QRVO | Fri, Mar 3, 2023 | 101.47 | 103.03 | 100.00 | 102.70 | 2055 | NASDAQ | QRVO | Thu, Mar 2, 2023 | 99.03 | 101.93 | 98.19 | 101.24 | 2054 | NASDAQ | QRVO | Wed, Mar 1, 2023 | 101.09 | 102.87 | 99.98 | 100.45 | 2053 | NASDAQ | QRVO | Tue, Feb 28, 2023 | 99.47 | 101.96 | 99.26 | 100.89 | 2052 | NASDAQ | QRVO | Mon, Feb 27, 2023 | 102.11 | 102.20 | 99.89 | 100.03 | 2051 | NASDAQ | QRVO | Fri, Feb 24, 2023 | 101.16 | 101.45 | 99.76 | 100.67 | 2050 | NASDAQ | QRVO | Thu, Feb 23, 2023 | 102.61 | 103.88 | 100.75 | 103.08 | 2049 | NASDAQ | QRVO | Wed, Feb 22, 2023 | 100.65 | 101.56 | 99.59 | 100.21 | 2048 | NASDAQ | QRVO | Tue, Feb 21, 2023 | 101.84 | 103.21 | 100.20 | 100.32 | 2047 | NASDAQ | QRVO | Fri, Feb 17, 2023 | 104.04 | 104.35 | 102.31 | 103.08 | 2046 | NASDAQ | QRVO | Thu, Feb 16, 2023 | 104.02 | 106.05 | 103.87 | 104.44 | 2045 | NASDAQ | QRVO | Wed, Feb 15, 2023 | 105.26 | 105.36 | 103.33 | 105.27 | 2044 | NASDAQ | QRVO | Tue, Feb 14, 2023 | 104.68 | 106.91 | 103.65 | 106.43 | 2043 | NASDAQ | QRVO | Mon, Feb 13, 2023 | 103.82 | 105.92 | 103.22 | 105.42 | 2042 | NASDAQ | QRVO | Fri, Feb 10, 2023 | 105.30 | 105.75 | 102.62 | 103.31 | 2041 | NASDAQ | QRVO | Thu, Feb 9, 2023 | 107.12 | 108.61 | 105.23 | 105.95 | 2040 | NASDAQ | QRVO | Wed, Feb 8, 2023 | 107.34 | 108.57 | 105.69 | 105.87 | 2039 | NASDAQ | QRVO | Tue, Feb 7, 2023 | 102.55 | 109.68 | 102.55 | 108.56 | 2038 | NASDAQ | QRVO | Mon, Feb 6, 2023 | 105.26 | 106.31 | 102.01 | 102.24 | 2037 | NASDAQ | QRVO | Fri, Feb 3, 2023 | 105.29 | 109.54 | 104.69 | 106.88 | 2036 | NASDAQ | QRVO | Thu, Feb 2, 2023 | 110.41 | 110.41 | 102.60 | 106.97 | 2035 | NASDAQ | QRVO | Wed, Feb 1, 2023 | 109.26 | 114.59 | 108.95 | 113.53 | 2034 | NASDAQ | QRVO | Tue, Jan 31, 2023 | 106.73 | 108.72 | 106.63 | 108.66 | 2033 | NASDAQ | QRVO | Mon, Jan 30, 2023 | 109.89 | 110.75 | 107.59 | 107.69 | 2032 | NASDAQ | QRVO | Fri, Jan 27, 2023 | 111.30 | 112.98 | 111.00 | 111.61 | 2031 | NASDAQ | QRVO | Thu, Jan 26, 2023 | 111.41 | 112.76 | 110.61 | 112.53 | 2030 | NASDAQ | QRVO | Wed, Jan 25, 2023 | 106.18 | 110.38 | 106.11 | 110.11 | 2029 | NASDAQ | QRVO | Tue, Jan 24, 2023 | 108.24 | 110.37 | 107.53 | 108.11 | 2028 | NASDAQ | QRVO | Mon, Jan 23, 2023 | 103.83 | 109.69 | 103.49 | 109.43 | 2027 | NASDAQ | QRVO | Fri, Jan 20, 2023 | 100.16 | 102.48 | 98.66 | 102.39 | 2026 | NASDAQ | QRVO | Thu, Jan 19, 2023 | 100.03 | 100.31 | 98.28 | 98.79 | 2025 | NASDAQ | QRVO | Wed, Jan 18, 2023 | 102.28 | 104.72 | 100.93 | 100.97 | 2024 | NASDAQ | QRVO | Tue, Jan 17, 2023 | 100.20 | 102.89 | 100.06 | 101.27 | 2023 | NASDAQ | QRVO | Fri, Jan 13, 2023 | 98.48 | 100.46 | 98.13 | 100.40 | 2022 | NASDAQ | QRVO | Thu, Jan 12, 2023 | 99.69 | 100.52 | 97.94 | 99.66 | 2021 | NASDAQ | QRVO | Wed, Jan 11, 2023 | 96.20 | 99.10 | 95.06 | 99.05 | 2020 | NASDAQ | QRVO | Tue, Jan 10, 2023 | 94.65 | 96.56 | 93.76 | 96.18 | 2019 | NASDAQ | QRVO | Mon, Jan 9, 2023 | 95.00 | 97.24 | 94.70 | 95.21 | 2018 | NASDAQ | QRVO | Fri, Jan 6, 2023 | 90.80 | 93.94 | 90.18 | 93.35 | 2017 | NASDAQ | QRVO | Thu, Jan 5, 2023 | 90.20 | 91.86 | 89.56 | 90.29 | 2016 | NASDAQ | QRVO | Wed, Jan 4, 2023 | 90.82 | 91.54 | 89.66 | 91.00 | 2015 | NASDAQ | QRVO | Tue, Jan 3, 2023 | 92.59 | 92.65 | 89.03 | 89.14 | 2014 | NASDAQ | QRVO | Fri, Dec 30, 2022 | 88.70 | 90.72 | 87.88 | 90.64 | 2013 | NASDAQ | QRVO | Thu, Dec 29, 2022 | 88.99 | 91.24 | 88.63 | 90.31 | 2012 | NASDAQ | QRVO | Wed, Dec 28, 2022 | 88.62 | 89.50 | 86.99 | 87.79 | 2011 | NASDAQ | QRVO | Tue, Dec 27, 2022 | 89.83 | 90.14 | 88.62 | 89.53 | 2010 | NASDAQ | QRVO | Fri, Dec 23, 2022 | 90.46 | 91.32 | 88.98 | 90.50 | 2009 | NASDAQ | QRVO | Thu, Dec 22, 2022 | 91.15 | 91.35 | 88.21 | 91.07 | 2008 | NASDAQ | QRVO | Wed, Dec 21, 2022 | 91.50 | 93.67 | 91.42 | 93.17 | 2007 | NASDAQ | QRVO | Tue, Dec 20, 2022 | 91.45 | 93.02 | 90.69 | 90.83 | 2006 | NASDAQ | QRVO | Mon, Dec 19, 2022 | 94.89 | 95.01 | 91.83 | 93.02 | 2005 | NASDAQ | QRVO | Fri, Dec 16, 2022 | 96.16 | 96.68 | 93.31 | 94.59 | 2004 | NASDAQ | QRVO | Thu, Dec 15, 2022 | 99.09 | 99.45 | 96.46 | 96.85 | 2003 | NASDAQ | QRVO | Wed, Dec 14, 2022 | 101.23 | 102.97 | 99.58 | 100.94 | 2002 | NASDAQ | QRVO | Tue, Dec 13, 2022 | 103.20 | 104.44 | 101.48 | 102.20 | 2001 | NASDAQ | QRVO | Mon, Dec 12, 2022 | 97.60 | 99.22 | 96.94 | 99.20 | 2000 | NASDAQ | QRVO | Fri, Dec 9, 2022 | 97.70 | 99.24 | 97.09 | 97.60 | 1999 | NASDAQ | QRVO | Thu, Dec 8, 2022 | 96.16 | 99.18 | 95.52 | 98.78 | 1998 | NASDAQ | QRVO | Wed, Dec 7, 2022 | 94.21 | 96.24 | 93.83 | 95.42 | 1997 | NASDAQ | QRVO | Tue, Dec 6, 2022 | 97.56 | 97.68 | 94.78 | 95.70 | 1996 | NASDAQ | QRVO | Mon, Dec 5, 2022 | 96.48 | 98.72 | 96.30 | 97.56 | 1995 | NASDAQ | QRVO | Fri, Dec 2, 2022 | 95.08 | 97.28 | 94.72 | 97.19 | 1994 | NASDAQ | QRVO | Thu, Dec 1, 2022 | 100.00 | 100.17 | 97.11 | 97.25 | 1993 | NASDAQ | QRVO | Wed, Nov 30, 2022 | 94.50 | 99.30 | 93.18 | 99.25 | 1992 | NASDAQ | QRVO | Tue, Nov 29, 2022 | 95.49 | 95.94 | 93.63 | 93.98 | 1991 | NASDAQ | QRVO | Mon, Nov 28, 2022 | 94.70 | 96.26 | 93.74 | 94.21 | 1990 | NASDAQ | QRVO | Fri, Nov 25, 2022 | 97.30 | 97.70 | 95.93 | 95.94 | 1989 | NASDAQ | QRVO | Wed, Nov 23, 2022 | 96.82 | 98.88 | 96.56 | 97.58 | 1988 | NASDAQ | QRVO | Tue, Nov 22, 2022 | 95.60 | 96.97 | 94.12 | 96.93 | 1987 | NASDAQ | QRVO | Mon, Nov 21, 2022 | 97.41 | 98.31 | 94.80 | 94.83 | 1986 | NASDAQ | QRVO | Fri, Nov 18, 2022 | 98.98 | 99.59 | 97.45 | 98.92 | 1985 | NASDAQ | QRVO | Thu, Nov 17, 2022 | 91.16 | 97.75 | 91.16 | 97.70 | 1984 | NASDAQ | QRVO | Wed, Nov 16, 2022 | 97.51 | 97.51 | 92.13 | 92.83 | 1983 | NASDAQ | QRVO | Tue, Nov 15, 2022 | 98.33 | 100.05 | 96.91 | 98.75 | 1982 | NASDAQ | QRVO | Mon, Nov 14, 2022 | 95.77 | 96.74 | 94.34 | 94.41 | 1981 | NASDAQ | QRVO | Fri, Nov 11, 2022 | 94.05 | 97.39 | 93.16 | 96.78 | 1980 | NASDAQ | QRVO | Thu, Nov 10, 2022 | 89.40 | 94.91 | 89.40 | 94.68 | 1979 | NASDAQ | QRVO | Wed, Nov 9, 2022 | 86.88 | 87.06 | 84.78 | 84.90 | 1978 | NASDAQ | QRVO | Tue, Nov 8, 2022 | 88.87 | 89.77 | 86.79 | 88.14 | 1977 | NASDAQ | QRVO | Mon, Nov 7, 2022 | 87.56 | 88.54 | 85.96 | 88.11 | 1976 | NASDAQ | QRVO | Fri, Nov 4, 2022 | 85.34 | 87.37 | 84.33 | 86.85 | 1975 | NASDAQ | QRVO | Thu, Nov 3, 2022 | 80.00 | 84.87 | 79.75 | 82.67 | 1974 | NASDAQ | QRVO | Wed, Nov 2, 2022 | 86.57 | 89.81 | 84.48 | 84.48 | 1973 | NASDAQ | QRVO | Tue, Nov 1, 2022 | 87.80 | 87.91 | 85.43 | 86.51 | 1972 | NASDAQ | QRVO | Mon, Oct 31, 2022 | 87.90 | 88.01 | 85.52 | 86.08 | 1971 | NASDAQ | QRVO | Fri, Oct 28, 2022 | 85.35 | 88.70 | 85.16 | 88.46 | 1970 | NASDAQ | QRVO | Thu, Oct 27, 2022 | 86.18 | 87.01 | 84.62 | 84.99 | 1969 | NASDAQ | QRVO | Wed, Oct 26, 2022 | 84.79 | 87.23 | 84.31 | 85.42 | 1968 | NASDAQ | QRVO | Tue, Oct 25, 2022 | 86.35 | 87.73 | 85.76 | 86.04 | 1967 | NASDAQ | QRVO | Mon, Oct 24, 2022 | 83.82 | 86.67 | 83.72 | 86.01 | 1966 | NASDAQ | QRVO | Fri, Oct 21, 2022 | 82.03 | 85.64 | 81.28 | 85.49 | 1965 | NASDAQ | QRVO | Thu, Oct 20, 2022 | 82.16 | 84.21 | 81.65 | 82.12 | 1964 | NASDAQ | QRVO | Wed, Oct 19, 2022 | 80.70 | 82.14 | 80.39 | 81.78 | 1963 | NASDAQ | QRVO | Tue, Oct 18, 2022 | 83.23 | 84.34 | 79.72 | 81.29 | 1962 | NASDAQ | QRVO | Mon, Oct 17, 2022 | 81.76 | 82.57 | 80.03 | 80.97 | 1961 | NASDAQ | QRVO | Fri, Oct 14, 2022 | 82.34 | 82.66 | 79.15 | 79.64 | 1960 | NASDAQ | QRVO | Thu, Oct 13, 2022 | 75.95 | 84.19 | 75.38 | 81.92 | 1959 | NASDAQ | QRVO | Wed, Oct 12, 2022 | 78.41 | 79.19 | 77.47 | 78.34 | 1958 | NASDAQ | QRVO | Tue, Oct 11, 2022 | 79.64 | 80.52 | 77.90 | 78.62 | 1957 | NASDAQ | QRVO | Mon, Oct 10, 2022 | 81.55 | 82.32 | 79.49 | 81.96 | 1956 | NASDAQ | QRVO | Fri, Oct 7, 2022 | 83.30 | 83.81 | 81.06 | 81.51 | 1955 | NASDAQ | QRVO | Thu, Oct 6, 2022 | 87.23 | 88.08 | 85.24 | 85.46 | 1954 | NASDAQ | QRVO | Wed, Oct 5, 2022 | 84.81 | 88.03 | 84.50 | 87.35 | 1953 | NASDAQ | QRVO | Tue, Oct 4, 2022 | 84.41 | 86.26 | 84.30 | 86.07 | 1952 | NASDAQ | QRVO | Mon, Oct 3, 2022 | 80.41 | 82.98 | 79.49 | 82.32 | 1951 | NASDAQ | QRVO | Fri, Sep 30, 2022 | 80.80 | 82.76 | 79.36 | 79.41 | 1950 | NASDAQ | QRVO | Thu, Sep 29, 2022 | 81.32 | 82.63 | 80.39 | 81.79 | 1949 | NASDAQ | QRVO | Wed, Sep 28, 2022 | 81.69 | 83.43 | 81.49 | 82.67 | 1948 | NASDAQ | QRVO | Tue, Sep 27, 2022 | 83.02 | 83.85 | 81.15 | 82.26 | 1947 | NASDAQ | QRVO | Mon, Sep 26, 2022 | 81.82 | 83.72 | 81.03 | 81.54 | 1946 | NASDAQ | QRVO | Fri, Sep 23, 2022 | 81.37 | 82.37 | 80.47 | 82.32 | 1945 | NASDAQ | QRVO | Thu, Sep 22, 2022 | 84.12 | 84.24 | 81.15 | 81.97 | 1944 | NASDAQ | QRVO | Wed, Sep 21, 2022 | 86.12 | 88.42 | 84.43 | 84.47 | 1943 | NASDAQ | QRVO | Tue, Sep 20, 2022 | 86.29 | 86.83 | 84.61 | 85.82 | 1942 | NASDAQ | QRVO | Mon, Sep 19, 2022 | 85.01 | 87.73 | 84.84 | 87.19 | 1941 | NASDAQ | QRVO | Fri, Sep 16, 2022 | 84.90 | 86.80 | 83.90 | 85.93 | 1940 | NASDAQ | QRVO | Thu, Sep 15, 2022 | 85.42 | 87.20 | 84.17 | 85.43 | 1939 | NASDAQ | QRVO | Wed, Sep 14, 2022 | 86.51 | 87.05 | 84.88 | 85.94 | 1938 | NASDAQ | QRVO | Tue, Sep 13, 2022 | 90.14 | 90.40 | 85.91 | 86.22 | 1937 | NASDAQ | QRVO | Mon, Sep 12, 2022 | 94.10 | 94.98 | 92.61 | 93.41 | 1936 | NASDAQ | QRVO | Fri, Sep 9, 2022 | 92.25 | 93.94 | 92.13 | 93.53 | 1935 | NASDAQ | QRVO | Thu, Sep 8, 2022 | 90.19 | 91.54 | 88.68 | 91.12 | 1934 | NASDAQ | QRVO | Wed, Sep 7, 2022 | 89.16 | 90.69 | 88.46 | 90.06 | 1933 | NASDAQ | QRVO | Tue, Sep 6, 2022 | 89.91 | 90.44 | 87.88 | 88.80 | 1932 | NASDAQ | QRVO | Fri, Sep 2, 2022 | 92.00 | 92.56 | 89.53 | 90.14 | 1931 | NASDAQ | QRVO | Thu, Sep 1, 2022 | 88.09 | 90.20 | 87.05 | 90.08 | 1930 | NASDAQ | QRVO | Wed, Aug 31, 2022 | 92.03 | 92.14 | 89.07 | 89.78 | 1929 | NASDAQ | QRVO | Tue, Aug 30, 2022 | 95.00 | 95.08 | 91.19 | 91.75 | 1928 | NASDAQ | QRVO | Mon, Aug 29, 2022 | 95.00 | 96.20 | 93.60 | 93.80 | 1927 | NASDAQ | QRVO | Fri, Aug 26, 2022 | 102.38 | 102.80 | 95.67 | 95.70 | 1926 | NASDAQ | QRVO | Thu, Aug 25, 2022 | 98.08 | 102.02 | 98.08 | 101.96 | 1925 | NASDAQ | QRVO | Wed, Aug 24, 2022 | 98.54 | 98.80 | 97.39 | 98.06 | 1924 | NASDAQ | QRVO | Tue, Aug 23, 2022 | 99.61 | 101.37 | 98.55 | 98.72 | 1923 | NASDAQ | QRVO | Mon, Aug 22, 2022 | 101.70 | 101.98 | 98.98 | 99.45 | 1922 | NASDAQ | QRVO | Fri, Aug 19, 2022 | 106.00 | 106.86 | 103.35 | 103.70 | 1921 | NASDAQ | QRVO | Thu, Aug 18, 2022 | 105.21 | 108.16 | 104.55 | 107.05 | 1920 | NASDAQ | QRVO | Wed, Aug 17, 2022 | 106.09 | 106.86 | 103.83 | 105.42 | 1919 | NASDAQ | QRVO | Tue, Aug 16, 2022 | 108.61 | 109.06 | 107.05 | 107.91 | 1918 | NASDAQ | QRVO | Mon, Aug 15, 2022 | 110.18 | 111.44 | 108.17 | 108.92 | 1917 | NASDAQ | QRVO | Fri, Aug 12, 2022 | 109.80 | 111.57 | 109.31 | 111.07 | 1916 | NASDAQ | QRVO | Thu, Aug 11, 2022 | 110.00 | 112.33 | 108.16 | 108.72 | 1915 | NASDAQ | QRVO | Wed, Aug 10, 2022 | 105.39 | 109.25 | 104.45 | 109.01 | 1914 | NASDAQ | QRVO | Tue, Aug 9, 2022 | 104.32 | 105.23 | 100.03 | 102.23 | 1913 | NASDAQ | QRVO | Mon, Aug 8, 2022 | 105.66 | 107.36 | 104.59 | 106.43 | 1912 | NASDAQ | QRVO | Fri, Aug 5, 2022 | 106.82 | 110.54 | 105.01 | 106.09 | 1911 | NASDAQ | QRVO | Thu, Aug 4, 2022 | 99.60 | 109.00 | 96.80 | 108.61 | 1910 | NASDAQ | QRVO | Wed, Aug 3, 2022 | 103.69 | 107.34 | 103.26 | 106.87 | 1909 | NASDAQ | QRVO | Tue, Aug 2, 2022 | 102.32 | 104.07 | 101.55 | 102.97 | 1908 | NASDAQ | QRVO | Mon, Aug 1, 2022 | 102.84 | 104.94 | 101.58 | 102.84 | 1907 | NASDAQ | QRVO | Fri, Jul 29, 2022 | 104.27 | 104.47 | 102.50 | 104.07 | 1906 | NASDAQ | QRVO | Thu, Jul 28, 2022 | 104.17 | 104.30 | 100.80 | 103.84 | 1905 | NASDAQ | QRVO | Wed, Jul 27, 2022 | 101.87 | 104.70 | 101.34 | 104.10 | 1904 | NASDAQ | QRVO | Tue, Jul 26, 2022 | 101.51 | 102.54 | 99.70 | 99.79 | 1903 | NASDAQ | QRVO | Mon, Jul 25, 2022 | 103.94 | 104.15 | 102.30 | 103.83 | 1902 | NASDAQ | QRVO | Fri, Jul 22, 2022 | 106.41 | 106.55 | 102.84 | 104.34 | 1901 | NASDAQ | QRVO | Thu, Jul 21, 2022 | 105.89 | 107.21 | 104.83 | 107.01 | 1900 | NASDAQ | QRVO | Wed, Jul 20, 2022 | 102.18 | 105.76 | 101.45 | 105.57 | 1899 | NASDAQ | QRVO | Tue, Jul 19, 2022 | 99.51 | 102.66 | 98.90 | 102.42 | 1898 | NASDAQ | QRVO | Mon, Jul 18, 2022 | 101.37 | 101.49 | 97.47 | 97.90 | 1897 | NASDAQ | QRVO | Fri, Jul 15, 2022 | 99.28 | 100.22 | 97.71 | 100.18 | 1896 | NASDAQ | QRVO | Thu, Jul 14, 2022 | 97.39 | 98.65 | 94.92 | 98.39 | 1895 | NASDAQ | QRVO | Wed, Jul 13, 2022 | 95.61 | 98.41 | 95.49 | 97.46 | 1894 | NASDAQ | QRVO | Tue, Jul 12, 2022 | 97.49 | 99.65 | 97.16 | 97.95 | 1893 | NASDAQ | QRVO | Mon, Jul 11, 2022 | 96.25 | 98.86 | 95.35 | 96.75 | 1892 | NASDAQ | QRVO | Fri, Jul 8, 2022 | 99.69 | 100.84 | 98.38 | 99.41 | 1891 | NASDAQ | QRVO | Thu, Jul 7, 2022 | 99.85 | 101.40 | 99.72 | 100.49 | 1890 | NASDAQ | QRVO | Wed, Jul 6, 2022 | 96.93 | 99.15 | 96.23 | 97.94 | 1889 | NASDAQ | QRVO | Tue, Jul 5, 2022 | 91.09 | 96.31 | 90.16 | 96.24 | 1888 | NASDAQ | QRVO | Fri, Jul 1, 2022 | 93.25 | 94.06 | 90.18 | 92.47 | 1887 | NASDAQ | QRVO | Thu, Jun 30, 2022 | 94.67 | 96.49 | 92.87 | 94.32 | 1886 | NASDAQ | QRVO | Wed, Jun 29, 2022 | 94.58 | 97.11 | 94.11 | 95.81 | 1885 | NASDAQ | QRVO | Tue, Jun 28, 2022 | 100.02 | 101.86 | 98.11 | 98.55 | 1884 | NASDAQ | QRVO | Mon, Jun 27, 2022 | 99.29 | 102.05 | 98.30 | 99.80 | 1883 | NASDAQ | QRVO | Fri, Jun 24, 2022 | 96.69 | 98.84 | 96.13 | 97.87 | 1882 | NASDAQ | QRVO | Thu, Jun 23, 2022 | 96.06 | 96.06 | 93.10 | 94.98 | 1881 | NASDAQ | QRVO | Wed, Jun 22, 2022 | 94.90 | 96.62 | 94.55 | 95.25 | 1880 | NASDAQ | QRVO | Tue, Jun 21, 2022 | 96.61 | 98.10 | 95.72 | 96.26 | 1879 | NASDAQ | QRVO | Fri, Jun 17, 2022 | 94.76 | 96.48 | 93.31 | 95.13 | 1878 | NASDAQ | QRVO | Thu, Jun 16, 2022 | 95.26 | 95.38 | 91.91 | 93.12 | 1877 | NASDAQ | QRVO | Wed, Jun 15, 2022 | 97.38 | 100.54 | 96.69 | 98.52 | 1876 | NASDAQ | QRVO | Tue, Jun 14, 2022 | 94.89 | 97.04 | 94.12 | 96.66 | 1875 | NASDAQ | QRVO | Mon, Jun 13, 2022 | 98.13 | 99.85 | 93.69 | 94.01 | 1874 | NASDAQ | QRVO | Fri, Jun 10, 2022 | 102.93 | 104.13 | 100.85 | 101.25 | 1873 | NASDAQ | QRVO | Thu, Jun 9, 2022 | 108.12 | 109.41 | 104.97 | 105.13 | 1872 | NASDAQ | QRVO | Wed, Jun 8, 2022 | 111.28 | 111.87 | 108.51 | 109.38 | 1871 | NASDAQ | QRVO | Tue, Jun 7, 2022 | 108.86 | 112.22 | 108.20 | 111.54 | 1870 | NASDAQ | QRVO | Mon, Jun 6, 2022 | 111.44 | 112.51 | 109.26 | 109.83 | 1869 | NASDAQ | QRVO | Fri, Jun 3, 2022 | 111.16 | 111.16 | 108.64 | 109.06 | 1868 | NASDAQ | QRVO | Thu, Jun 2, 2022 | 109.18 | 113.36 | 108.73 | 113.36 | 1867 | NASDAQ | QRVO | Wed, Jun 1, 2022 | 112.12 | 113.17 | 107.59 | 109.59 | 1866 | NASDAQ | QRVO | Tue, May 31, 2022 | 111.92 | 112.87 | 109.62 | 111.75 | 1865 | NASDAQ | QRVO | Fri, May 27, 2022 | 109.88 | 112.31 | 109.66 | 112.19 | 1864 | NASDAQ | QRVO | Thu, May 26, 2022 | 103.74 | 109.02 | 103.34 | 108.48 | 1863 | NASDAQ | QRVO | Wed, May 25, 2022 | 101.50 | 105.06 | 101.22 | 104.38 | 1862 | NASDAQ | QRVO | Tue, May 24, 2022 | 104.42 | 104.79 | 101.02 | 102.16 | 1861 | NASDAQ | QRVO | Mon, May 23, 2022 | 107.93 | 109.93 | 105.27 | 105.93 | 1860 | NASDAQ | QRVO | Fri, May 20, 2022 | 107.33 | 108.81 | 104.06 | 108.61 | 1859 | NASDAQ | QRVO | Thu, May 19, 2022 | 104.01 | 108.15 | 103.66 | 104.83 | 1858 | NASDAQ | QRVO | Wed, May 18, 2022 | 106.70 | 108.64 | 104.40 | 104.64 | 1857 | NASDAQ | QRVO | Tue, May 17, 2022 | 104.33 | 108.65 | 104.33 | 108.12 | 1856 | NASDAQ | QRVO | Mon, May 16, 2022 | 104.45 | 104.66 | 102.18 | 102.52 | 1855 | NASDAQ | QRVO | Fri, May 13, 2022 | 102.92 | 106.04 | 102.50 | 104.81 | 1854 | NASDAQ | QRVO | Thu, May 12, 2022 | 99.83 | 102.57 | 98.23 | 101.16 | 1853 | NASDAQ | QRVO | Wed, May 11, 2022 | 104.25 | 106.83 | 100.66 | 100.88 | 1852 | NASDAQ | QRVO | Tue, May 10, 2022 | 106.11 | 106.98 | 102.24 | 105.25 | 1851 | NASDAQ | QRVO | Mon, May 9, 2022 | 105.17 | 107.84 | 102.44 | 102.76 | 1850 | NASDAQ | QRVO | Fri, May 6, 2022 | 107.40 | 109.08 | 104.37 | 107.12 | 1849 | NASDAQ | QRVO | Thu, May 5, 2022 | 113.25 | 113.93 | 106.91 | 108.84 | 1848 | NASDAQ | QRVO | Wed, May 4, 2022 | 119.34 | 119.82 | 113.00 | 119.34 | 1847 | NASDAQ | QRVO | Tue, May 3, 2022 | 118.63 | 121.27 | 117.95 | 120.07 | 1846 | NASDAQ | QRVO | Mon, May 2, 2022 | 114.43 | 119.61 | 114.05 | 119.56 | 1845 | NASDAQ | QRVO | Fri, Apr 29, 2022 | 115.77 | 118.46 | 113.66 | 113.78 | 1844 | NASDAQ | QRVO | Thu, Apr 28, 2022 | 112.93 | 118.22 | 111.34 | 117.08 | 1843 | NASDAQ | QRVO | Wed, Apr 27, 2022 | 108.58 | 112.72 | 108.31 | 110.27 | 1842 | NASDAQ | QRVO | Tue, Apr 26, 2022 | 112.82 | 113.10 | 109.24 | 109.34 | 1841 | NASDAQ | QRVO | Mon, Apr 25, 2022 | 110.99 | 114.67 | 109.84 | 114.61 | 1840 | NASDAQ | QRVO | Fri, Apr 22, 2022 | 112.81 | 114.57 | 111.46 | 111.69 | 1839 | NASDAQ | QRVO | Thu, Apr 21, 2022 | 117.89 | 119.30 | 113.05 | 113.59 | 1838 | NASDAQ | QRVO | Wed, Apr 20, 2022 | 118.73 | 119.47 | 115.63 | 115.77 | 1837 | NASDAQ | QRVO | Tue, Apr 19, 2022 | 115.43 | 117.66 | 115.16 | 117.34 | 1836 | NASDAQ | QRVO | Mon, Apr 18, 2022 | 112.12 | 115.88 | 112.12 | 115.56 | 1835 | NASDAQ | QRVO | Thu, Apr 14, 2022 | 116.78 | 116.78 | 113.33 | 113.38 | 1834 | NASDAQ | QRVO | Wed, Apr 13, 2022 | 114.18 | 117.22 | 113.85 | 116.11 | 1833 | NASDAQ | QRVO | Tue, Apr 12, 2022 | 117.59 | 118.94 | 113.77 | 114.10 | 1832 | NASDAQ | QRVO | Mon, Apr 11, 2022 | 113.40 | 118.64 | 113.20 | 114.88 | 1831 | NASDAQ | QRVO | Fri, Apr 8, 2022 | 113.98 | 116.08 | 112.56 | 114.43 | 1830 | NASDAQ | QRVO | Thu, Apr 7, 2022 | 114.62 | 116.90 | 111.74 | 114.31 | 1829 | NASDAQ | QRVO | Wed, Apr 6, 2022 | 115.68 | 117.06 | 114.15 | 115.08 | 1828 | NASDAQ | QRVO | Tue, Apr 5, 2022 | 121.73 | 122.26 | 116.66 | 117.94 | 1827 | NASDAQ | QRVO | Mon, Apr 4, 2022 | 122.53 | 125.38 | 122.01 | 123.49 | 1826 | NASDAQ | QRVO | Fri, Apr 1, 2022 | 123.87 | 125.04 | 118.49 | 121.51 | 1825 | NASDAQ | QRVO | Thu, Mar 31, 2022 | 127.53 | 128.37 | 124.05 | 124.10 | 1824 | NASDAQ | QRVO | Wed, Mar 30, 2022 | 130.52 | 132.01 | 126.95 | 127.43 | 1823 | NASDAQ | QRVO | Tue, Mar 29, 2022 | 131.00 | 132.73 | 128.70 | 131.89 | 1822 | NASDAQ | QRVO | Mon, Mar 28, 2022 | 126.37 | 129.00 | 124.40 | 128.86 | 1821 | NASDAQ | QRVO | Fri, Mar 25, 2022 | 131.36 | 131.86 | 128.99 | 130.88 | 1820 | NASDAQ | QRVO | Thu, Mar 24, 2022 | 127.35 | 131.00 | 126.30 | 130.70 | 1819 | NASDAQ | QRVO | Wed, Mar 23, 2022 | 128.45 | 129.40 | 125.52 | 125.66 | 1818 | NASDAQ | QRVO | Tue, Mar 22, 2022 | 128.20 | 131.40 | 128.06 | 130.03 | 1817 | NASDAQ | QRVO | Mon, Mar 21, 2022 | 130.65 | 131.41 | 126.78 | 128.93 | 1816 | NASDAQ | QRVO | Fri, Mar 18, 2022 | 127.51 | 130.92 | 126.69 | 130.87 | 1815 | NASDAQ | QRVO | Thu, Mar 17, 2022 | 125.83 | 128.88 | 124.79 | 128.81 | 1814 | NASDAQ | QRVO | Wed, Mar 16, 2022 | 123.53 | 127.35 | 121.80 | 127.17 | 1813 | NASDAQ | QRVO | Tue, Mar 15, 2022 | 118.96 | 122.03 | 117.66 | 121.46 | 1812 | NASDAQ | QRVO | Mon, Mar 14, 2022 | 123.47 | 123.70 | 117.03 | 118.61 | 1811 | NASDAQ | QRVO | Fri, Mar 11, 2022 | 127.69 | 128.45 | 123.52 | 123.63 | 1810 | NASDAQ | QRVO | Thu, Mar 10, 2022 | 127.07 | 128.43 | 123.34 | 125.50 | 1809 | NASDAQ | QRVO | Wed, Mar 9, 2022 | 132.43 | 133.07 | 128.75 | 129.36 | 1808 | NASDAQ | QRVO | Tue, Mar 8, 2022 | 124.05 | 133.51 | 122.88 | 129.14 | 1807 | NASDAQ | QRVO | Mon, Mar 7, 2022 | 130.05 | 130.88 | 123.50 | 123.68 | 1806 | NASDAQ | QRVO | Fri, Mar 4, 2022 | 130.57 | 131.90 | 127.24 | 129.63 | 1805 | NASDAQ | QRVO | Thu, Mar 3, 2022 | 134.99 | 136.91 | 131.34 | 131.75 | 1804 | NASDAQ | QRVO | Wed, Mar 2, 2022 | 133.15 | 138.34 | 133.05 | 137.12 | 1803 | NASDAQ | QRVO | Tue, Mar 1, 2022 | 136.67 | 137.45 | 131.40 | 132.61 | 1802 | NASDAQ | QRVO | Mon, Feb 28, 2022 | 136.09 | 139.35 | 134.20 | 136.78 | 1801 | NASDAQ | QRVO | Fri, Feb 25, 2022 | 136.38 | 138.85 | 135.13 | 137.76 | 1800 | NASDAQ | QRVO | Thu, Feb 24, 2022 | 125.35 | 137.00 | 125.00 | 136.90 | 1799 | NASDAQ | QRVO | Wed, Feb 23, 2022 | 132.86 | 135.62 | 130.05 | 130.15 | 1798 | NASDAQ | QRVO | Tue, Feb 22, 2022 | 132.51 | 134.75 | 128.33 | 130.98 | 1797 | NASDAQ | QRVO | Fri, Feb 18, 2022 | 133.04 | 134.85 | 131.53 | 133.20 | 1796 | NASDAQ | QRVO | Thu, Feb 17, 2022 | 134.62 | 136.46 | 133.03 | 133.04 | 1795 | NASDAQ | QRVO | Wed, Feb 16, 2022 | 133.86 | 137.24 | 132.51 | 136.80 | 1794 | NASDAQ | QRVO | Tue, Feb 15, 2022 | 131.78 | 135.58 | 131.60 | 135.08 | 1793 | NASDAQ | QRVO | Mon, Feb 14, 2022 | 127.65 | 131.79 | 127.19 | 129.31 | 1792 | NASDAQ | QRVO | Fri, Feb 11, 2022 | 133.97 | 134.76 | 126.35 | 127.24 | 1791 | NASDAQ | QRVO | Thu, Feb 10, 2022 | 133.52 | 138.98 | 132.63 | 133.74 | 1790 | NASDAQ | QRVO | Wed, Feb 9, 2022 | 133.27 | 138.07 | 131.68 | 136.72 | 1789 | NASDAQ | QRVO | Tue, Feb 8, 2022 | 128.50 | 132.25 | 128.13 | 131.56 | 1788 | NASDAQ | QRVO | Mon, Feb 7, 2022 | 131.86 | 133.20 | 128.20 | 128.50 | 1787 | NASDAQ | QRVO | Fri, Feb 4, 2022 | 127.50 | 132.12 | 125.63 | 131.45 | 1786 | NASDAQ | QRVO | Thu, Feb 3, 2022 | 133.67 | 139.70 | 128.47 | 128.72 | 1785 | NASDAQ | QRVO | Wed, Feb 2, 2022 | 139.59 | 144.31 | 137.49 | 143.55 | 1784 | NASDAQ | QRVO | Tue, Feb 1, 2022 | 137.83 | 139.18 | 135.31 | 138.99 | 1783 | NASDAQ | QRVO | Mon, Jan 31, 2022 | 129.76 | 137.39 | 129.01 | 137.28 | 1782 | NASDAQ | QRVO | Fri, Jan 28, 2022 | 128.48 | 129.50 | 123.92 | 129.46 | 1781 | NASDAQ | QRVO | Thu, Jan 27, 2022 | 134.70 | 135.05 | 126.95 | 127.72 | 1780 | NASDAQ | QRVO | Wed, Jan 26, 2022 | 136.18 | 139.98 | 131.55 | 133.64 | 1779 | NASDAQ | QRVO | Tue, Jan 25, 2022 | 132.95 | 136.65 | 132.55 | 133.45 | 1778 | NASDAQ | QRVO | Mon, Jan 24, 2022 | 130.56 | 137.73 | 129.47 | 137.65 | 1777 | NASDAQ | QRVO | Fri, Jan 21, 2022 | 136.88 | 139.86 | 134.08 | 134.31 | 1776 | NASDAQ | QRVO | Thu, Jan 20, 2022 | 142.65 | 143.43 | 137.07 | 137.15 | 1775 | NASDAQ | QRVO | Wed, Jan 19, 2022 | 148.00 | 148.40 | 141.66 | 141.69 | 1774 | NASDAQ | QRVO | Tue, Jan 18, 2022 | 146.00 | 148.77 | 143.80 | 146.99 | 1773 | NASDAQ | QRVO | Fri, Jan 14, 2022 | 145.43 | 148.86 | 145.14 | 148.73 | 1772 | NASDAQ | QRVO | Thu, Jan 13, 2022 | 151.95 | 153.75 | 146.36 | 146.75 | 1771 | NASDAQ | QRVO | Wed, Jan 12, 2022 | 153.25 | 154.61 | 151.15 | 152.84 | 1770 | NASDAQ | QRVO | Tue, Jan 11, 2022 | 149.89 | 152.52 | 147.00 | 151.72 | 1769 | NASDAQ | QRVO | Mon, Jan 10, 2022 | 153.77 | 154.10 | 148.45 | 151.56 | 1768 | NASDAQ | QRVO | Fri, Jan 7, 2022 | 158.96 | 159.63 | 154.50 | 154.69 | 1767 | NASDAQ | QRVO | Thu, Jan 6, 2022 | 158.42 | 161.28 | 157.43 | 158.36 | 1766 | NASDAQ | QRVO | Wed, Jan 5, 2022 | 159.89 | 161.84 | 157.13 | 157.24 | 1765 | NASDAQ | QRVO | Tue, Jan 4, 2022 | 160.37 | 163.12 | 156.79 | 160.45 | 1764 | NASDAQ | QRVO | Mon, Jan 3, 2022 | 156.87 | 160.06 | 156.50 | 159.43 | 1763 | NASDAQ | QRVO | Fri, Dec 31, 2021 | 156.03 | 157.51 | 155.31 | 156.39 | 1762 | NASDAQ | QRVO | Thu, Dec 30, 2021 | 157.09 | 158.95 | 155.74 | 156.06 | 1761 | NASDAQ | QRVO | Wed, Dec 29, 2021 | 156.20 | 157.89 | 155.90 | 156.91 | 1760 | NASDAQ | QRVO | Tue, Dec 28, 2021 | 155.51 | 157.42 | 153.63 | 156.44 | 1759 | NASDAQ | QRVO | Mon, Dec 27, 2021 | 152.84 | 155.50 | 151.70 | 155.42 | 1758 | NASDAQ | QRVO | Thu, Dec 23, 2021 | 152.00 | 153.51 | 151.11 | 152.07 | 1757 | NASDAQ | QRVO | Wed, Dec 22, 2021 | 150.56 | 152.43 | 149.85 | 151.41 | 1756 | NASDAQ | QRVO | Tue, Dec 21, 2021 | 148.50 | 150.55 | 147.93 | 150.49 | 1755 | NASDAQ | QRVO | Mon, Dec 20, 2021 | 146.00 | 146.66 | 144.15 | 146.16 | 1754 | NASDAQ | QRVO | Fri, Dec 17, 2021 | 146.11 | 148.86 | 144.69 | 147.68 | 1753 | NASDAQ | QRVO | Thu, Dec 16, 2021 | 153.60 | 153.78 | 143.89 | 147.70 | 1752 | NASDAQ | QRVO | Wed, Dec 15, 2021 | 152.30 | 153.10 | 145.49 | 152.88 | 1751 | NASDAQ | QRVO | Tue, Dec 14, 2021 | 153.66 | 155.46 | 152.20 | 152.47 | 1750 | NASDAQ | QRVO | Mon, Dec 13, 2021 | 159.39 | 160.63 | 154.57 | 154.99 | 1749 | NASDAQ | QRVO | Fri, Dec 10, 2021 | 161.46 | 163.79 | 156.44 | 159.23 | 1748 | NASDAQ | QRVO | Thu, Dec 9, 2021 | 160.61 | 161.64 | 158.85 | 159.56 | 1747 | NASDAQ | QRVO | Wed, Dec 8, 2021 | 160.57 | 162.57 | 158.00 | 161.37 | 1746 | NASDAQ | QRVO | Tue, Dec 7, 2021 | 154.16 | 163.95 | 154.16 | 161.51 | 1745 | NASDAQ | QRVO | Mon, Dec 6, 2021 | 150.65 | 153.80 | 147.80 | 152.73 | 1744 | NASDAQ | QRVO | Fri, Dec 3, 2021 | 150.27 | 152.07 | 147.82 | 149.91 | 1743 | NASDAQ | QRVO | Thu, Dec 2, 2021 | 143.62 | 150.36 | 142.17 | 149.18 | 1742 | NASDAQ | QRVO | Wed, Dec 1, 2021 | 148.50 | 151.94 | 145.96 | 146.10 | 1741 | NASDAQ | QRVO | Tue, Nov 30, 2021 | 149.77 | 150.60 | 145.39 | 146.23 | 1740 | NASDAQ | QRVO | Mon, Nov 29, 2021 | 149.14 | 151.21 | 146.91 | 150.84 | 1739 | NASDAQ | QRVO | Fri, Nov 26, 2021 | 149.65 | 151.77 | 146.77 | 148.11 | 1738 | NASDAQ | QRVO | Wed, Nov 24, 2021 | 151.27 | 152.70 | 147.45 | 152.62 | 1737 | NASDAQ | QRVO | Tue, Nov 23, 2021 | 150.83 | 152.72 | 147.75 | 152.59 | 1736 | NASDAQ | QRVO | Mon, Nov 22, 2021 | 155.98 | 156.58 | 151.14 | 151.25 | 1735 | NASDAQ | QRVO | Fri, Nov 19, 2021 | 156.04 | 158.18 | 154.61 | 155.19 | 1734 | NASDAQ | QRVO | Thu, Nov 18, 2021 | 159.13 | 159.29 | 155.00 | 156.34 | 1733 | NASDAQ | QRVO | Wed, Nov 17, 2021 | 158.95 | 160.29 | 157.10 | 157.94 | 1732 | NASDAQ | QRVO | Tue, Nov 16, 2021 | 158.76 | 160.07 | 156.30 | 159.31 | 1731 | NASDAQ | QRVO | Mon, Nov 15, 2021 | 160.85 | 161.16 | 158.24 | 158.91 | 1730 | NASDAQ | QRVO | Fri, Nov 12, 2021 | 158.29 | 161.76 | 157.68 | 160.50 | 1729 | NASDAQ | QRVO | Thu, Nov 11, 2021 | 155.98 | 158.44 | 154.26 | 157.68 | 1728 | NASDAQ | QRVO | Wed, Nov 10, 2021 | 156.60 | 158.01 | 153.35 | 154.28 | 1727 | NASDAQ | QRVO | Tue, Nov 9, 2021 | 161.43 | 161.43 | 156.13 | 157.64 | 1726 | NASDAQ | QRVO | Mon, Nov 8, 2021 | 156.75 | 161.94 | 156.73 | 159.30 | 1725 | NASDAQ | QRVO | Fri, Nov 5, 2021 | 154.01 | 156.39 | 153.01 | 156.07 | 1724 | NASDAQ | QRVO | Thu, Nov 4, 2021 | 159.75 | 159.90 | 152.25 | 154.46 | 1723 | NASDAQ | QRVO | Wed, Nov 3, 2021 | 172.00 | 178.50 | 170.42 | 178.12 | 1722 | NASDAQ | QRVO | Tue, Nov 2, 2021 | 172.00 | 173.31 | 170.36 | 172.09 | 1721 | NASDAQ | QRVO | Mon, Nov 1, 2021 | 168.49 | 172.17 | 167.47 | 172.07 | 1720 | NASDAQ | QRVO | Fri, Oct 29, 2021 | 167.12 | 170.35 | 166.35 | 168.23 | 1719 | NASDAQ | QRVO | Thu, Oct 28, 2021 | 166.40 | 168.99 | 166.24 | 168.93 | 1718 | NASDAQ | QRVO | Wed, Oct 27, 2021 | 165.03 | 167.53 | 164.70 | 165.27 | 1717 | NASDAQ | QRVO | Tue, Oct 26, 2021 | 168.67 | 169.59 | 165.10 | 165.28 | 1716 | NASDAQ | QRVO | Mon, Oct 25, 2021 | 169.01 | 169.25 | 166.92 | 167.32 | 1715 | NASDAQ | QRVO | Fri, Oct 22, 2021 | 169.56 | 171.55 | 167.98 | 168.01 | 1714 | NASDAQ | QRVO | Thu, Oct 21, 2021 | 169.30 | 170.31 | 168.40 | 170.26 | 1713 | NASDAQ | QRVO | Wed, Oct 20, 2021 | 166.05 | 170.14 | 165.91 | 169.51 | 1712 | NASDAQ | QRVO | Tue, Oct 19, 2021 | 165.83 | 169.80 | 165.71 | 168.76 | 1711 | NASDAQ | QRVO | Mon, Oct 18, 2021 | 164.67 | 165.62 | 163.54 | 165.30 | 1710 | NASDAQ | QRVO | Fri, Oct 15, 2021 | 166.10 | 167.49 | 165.40 | 165.87 | 1709 | NASDAQ | QRVO | Thu, Oct 14, 2021 | 162.50 | 164.84 | 162.16 | 164.61 | 1708 | NASDAQ | QRVO | Wed, Oct 13, 2021 | 159.37 | 160.93 | 158.74 | 160.05 | 1707 | NASDAQ | QRVO | Tue, Oct 12, 2021 | 165.20 | 165.43 | 159.63 | 160.26 | 1706 | NASDAQ | QRVO | Mon, Oct 11, 2021 | 165.15 | 167.03 | 163.60 | 163.68 | 1705 | NASDAQ | QRVO | Fri, Oct 8, 2021 | 166.57 | 166.99 | 165.15 | 165.83 | 1704 | NASDAQ | QRVO | Thu, Oct 7, 2021 | 166.70 | 169.49 | 164.76 | 165.33 | 1703 | NASDAQ | QRVO | Wed, Oct 6, 2021 | 164.52 | 166.25 | 163.32 | 164.84 | 1702 | NASDAQ | QRVO | Tue, Oct 5, 2021 | 165.11 | 167.22 | 163.83 | 166.06 | 1701 | NASDAQ | QRVO | Mon, Oct 4, 2021 | 168.51 | 168.97 | 163.26 | 163.99 | 1700 | NASDAQ | QRVO | Fri, Oct 1, 2021 | 168.54 | 170.32 | 165.26 | 169.26 | 1699 | NASDAQ | QRVO | Thu, Sep 30, 2021 | 170.55 | 172.25 | 167.06 | 167.19 | 1698 | NASDAQ | QRVO | Wed, Sep 29, 2021 | 172.00 | 173.44 | 169.81 | 169.91 | 1697 | NASDAQ | QRVO | Tue, Sep 28, 2021 | 173.28 | 176.00 | 171.28 | 171.42 | 1696 | NASDAQ | QRVO | Mon, Sep 27, 2021 | 172.92 | 176.92 | 172.06 | 175.68 | 1695 | NASDAQ | QRVO | Fri, Sep 24, 2021 | 173.14 | 176.37 | 172.65 | 174.05 | 1694 | NASDAQ | QRVO | Thu, Sep 23, 2021 | 174.21 | 175.89 | 173.63 | 174.12 | 1693 | NASDAQ | QRVO | Wed, Sep 22, 2021 | 172.41 | 174.00 | 171.96 | 173.33 | 1692 | NASDAQ | QRVO | Tue, Sep 21, 2021 | 171.03 | 172.57 | 168.60 | 171.17 | 1691 | NASDAQ | QRVO | Mon, Sep 20, 2021 | 171.42 | 171.80 | 167.89 | 170.08 | 1690 | NASDAQ | QRVO | Fri, Sep 17, 2021 | 178.07 | 178.80 | 172.52 | 175.30 | 1689 | NASDAQ | QRVO | Thu, Sep 16, 2021 | 178.63 | 181.33 | 177.57 | 180.31 | 1688 | NASDAQ | QRVO | Wed, Sep 15, 2021 | 182.26 | 182.37 | 179.34 | 179.91 | 1687 | NASDAQ | QRVO | Tue, Sep 14, 2021 | 183.47 | 183.55 | 179.73 | 182.13 | 1686 | NASDAQ | QRVO | Mon, Sep 13, 2021 | 179.88 | 182.42 | 178.77 | 182.37 | 1685 | NASDAQ | QRVO | Fri, Sep 10, 2021 | 180.30 | 182.06 | 179.08 | 179.30 | 1684 | NASDAQ | QRVO | Thu, Sep 9, 2021 | 178.77 | 181.09 | 178.37 | 178.96 | 1683 | NASDAQ | QRVO | Wed, Sep 8, 2021 | 182.05 | 182.05 | 176.29 | 178.76 | 1682 | NASDAQ | QRVO | Tue, Sep 7, 2021 | 185.16 | 185.80 | 181.59 | 182.68 | 1681 | NASDAQ | QRVO | Fri, Sep 3, 2021 | 185.90 | 188.03 | 185.28 | 185.36 | 1680 | NASDAQ | QRVO | Thu, Sep 2, 2021 | 186.72 | 187.69 | 185.14 | 185.90 | 1679 | NASDAQ | QRVO | Wed, Sep 1, 2021 | 190.06 | 190.06 | 185.95 | 186.06 | 1678 | NASDAQ | QRVO | Tue, Aug 31, 2021 | 190.00 | 190.20 | 187.25 | 188.03 | 1677 | NASDAQ | QRVO | Mon, Aug 30, 2021 | 191.72 | 192.92 | 190.01 | 190.83 | 1676 | NASDAQ | QRVO | Fri, Aug 27, 2021 | 186.28 | 191.41 | 185.93 | 190.73 | 1675 | NASDAQ | QRVO | Thu, Aug 26, 2021 | 185.62 | 186.85 | 184.50 | 185.87 | 1674 | NASDAQ | QRVO | Wed, Aug 25, 2021 | 185.25 | 187.07 | 184.70 | 185.62 | 1673 | NASDAQ | QRVO | Tue, Aug 24, 2021 | 185.97 | 186.12 | 183.50 | 184.80 | 1672 | NASDAQ | QRVO | Mon, Aug 23, 2021 | 182.97 | 184.71 | 180.81 | 184.23 | 1671 | NASDAQ | QRVO | Fri, Aug 20, 2021 | 180.39 | 182.69 | 180.11 | 181.56 | 1670 | NASDAQ | QRVO | Thu, Aug 19, 2021 | 178.30 | 181.97 | 177.60 | 180.13 | 1669 | NASDAQ | QRVO | Wed, Aug 18, 2021 | 181.80 | 183.40 | 179.54 | 179.82 | 1668 | NASDAQ | QRVO | Tue, Aug 17, 2021 | 185.76 | 186.12 | 181.64 | 183.46 | 1667 | NASDAQ | QRVO | Mon, Aug 16, 2021 | 186.72 | 188.25 | 185.62 | 187.57 | 1666 | NASDAQ | QRVO | Fri, Aug 13, 2021 | 188.00 | 188.73 | 186.71 | 188.36 | 1665 | NASDAQ | QRVO | Thu, Aug 12, 2021 | 189.62 | 189.62 | 186.33 | 188.13 | 1664 | NASDAQ | QRVO | Wed, Aug 11, 2021 | 191.20 | 192.00 | 187.30 | 189.73 | 1663 | NASDAQ | QRVO | Tue, Aug 10, 2021 | 193.60 | 194.43 | 190.33 | 190.81 | 1662 | NASDAQ | QRVO | Mon, Aug 9, 2021 | 194.33 | 194.95 | 191.05 | 193.62 | 1661 | NASDAQ | QRVO | Fri, Aug 6, 2021 | 194.45 | 198.00 | 194.03 | 195.02 | 1660 | NASDAQ | QRVO | Thu, Aug 5, 2021 | 197.50 | 201.46 | 193.36 | 194.76 | 1659 | NASDAQ | QRVO | Wed, Aug 4, 2021 | 195.44 | 197.24 | 193.33 | 193.88 | 1658 | NASDAQ | QRVO | Tue, Aug 3, 2021 | 193.00 | 195.32 | 189.31 | 195.18 | 1657 | NASDAQ | QRVO | Mon, Aug 2, 2021 | 191.30 | 195.31 | 191.01 | 192.36 | 1656 | NASDAQ | QRVO | Fri, Jul 30, 2021 | 189.51 | 191.05 | 186.74 | 189.59 | 1655 | NASDAQ | QRVO | Thu, Jul 29, 2021 | 190.92 | 195.20 | 190.50 | 194.04 | 1654 | NASDAQ | QRVO | Wed, Jul 28, 2021 | 188.18 | 191.30 | 187.27 | 190.34 | 1653 | NASDAQ | QRVO | Tue, Jul 27, 2021 | 191.33 | 191.33 | 183.20 | 187.15 | 1652 | NASDAQ | QRVO | Mon, Jul 26, 2021 | 192.78 | 193.73 | 190.92 | 192.00 | 1651 | NASDAQ | QRVO | Fri, Jul 23, 2021 | 192.43 | 193.62 | 190.41 | 193.09 | 1650 | NASDAQ | QRVO | Thu, Jul 22, 2021 | 193.23 | 193.35 | 190.15 | 191.41 | 1649 | NASDAQ | QRVO | Wed, Jul 21, 2021 | 190.00 | 194.12 | 190.00 | 194.07 | 1648 | NASDAQ | QRVO | Tue, Jul 20, 2021 | 187.07 | 191.09 | 185.63 | 189.70 | 1647 | NASDAQ | QRVO | Mon, Jul 19, 2021 | 185.00 | 187.22 | 182.50 | 187.13 | 1646 | NASDAQ | QRVO | Fri, Jul 16, 2021 | 191.26 | 193.14 | 187.50 | 187.68 | 1645 | NASDAQ | QRVO | Thu, Jul 15, 2021 | 193.21 | 193.47 | 189.17 | 190.95 | 1644 | NASDAQ | QRVO | Wed, Jul 14, 2021 | 197.14 | 199.56 | 192.18 | 192.42 | 1643 | NASDAQ | QRVO | Tue, Jul 13, 2021 | 193.53 | 193.65 | 190.73 | 192.79 | 1642 | NASDAQ | QRVO | Mon, Jul 12, 2021 | 193.23 | 194.20 | 191.69 | 193.62 | 1641 | NASDAQ | QRVO | Fri, Jul 9, 2021 | 190.00 | 193.34 | 187.85 | 192.94 | 1640 | NASDAQ | QRVO | Thu, Jul 8, 2021 | 187.03 | 191.45 | 185.33 | 189.44 | 1639 | NASDAQ | QRVO | Wed, Jul 7, 2021 | 196.00 | 196.00 | 188.79 | 192.00 | 1638 | NASDAQ | QRVO | Tue, Jul 6, 2021 | 195.81 | 197.07 | 192.44 | 194.30 | 1637 | NASDAQ | QRVO | Fri, Jul 2, 2021 | 195.00 | 197.32 | 193.34 | 195.67 | 1636 | NASDAQ | QRVO | Thu, Jul 1, 2021 | 196.39 | 196.39 | 192.29 | 193.18 | 1635 | NASDAQ | QRVO | Wed, Jun 30, 2021 | 195.58 | 196.00 | 193.33 | 195.65 | 1634 | NASDAQ | QRVO | Tue, Jun 29, 2021 | 188.96 | 198.95 | 187.92 | 195.66 | 1633 | NASDAQ | QRVO | Mon, Jun 28, 2021 | 184.75 | 189.31 | 184.19 | 187.33 | 1632 | NASDAQ | QRVO | Fri, Jun 25, 2021 | 184.47 | 186.59 | 182.81 | 183.35 | 1631 | NASDAQ | QRVO | Thu, Jun 24, 2021 | 179.58 | 184.37 | 179.58 | 182.89 | 1630 | NASDAQ | QRVO | Wed, Jun 23, 2021 | 177.00 | 179.41 | 176.63 | 177.88 | 1629 | NASDAQ | QRVO | Tue, Jun 22, 2021 | 175.80 | 178.13 | 174.96 | 176.26 | 1628 | NASDAQ | QRVO | Mon, Jun 21, 2021 | 174.43 | 178.98 | 174.21 | 176.24 | 1627 | NASDAQ | QRVO | Fri, Jun 18, 2021 | 179.45 | 180.17 | 173.16 | 174.19 | 1626 | NASDAQ | QRVO | Thu, Jun 17, 2021 | 181.12 | 183.50 | 178.96 | 181.33 | 1625 | NASDAQ | QRVO | Wed, Jun 16, 2021 | 182.32 | 184.09 | 180.02 | 181.71 | 1624 | NASDAQ | QRVO | Tue, Jun 15, 2021 | 184.00 | 186.26 | 181.58 | 181.91 | 1623 | NASDAQ | QRVO | Mon, Jun 14, 2021 | 183.91 | 185.85 | 182.32 | 184.94 | 1622 | NASDAQ | QRVO | Fri, Jun 11, 2021 | 183.25 | 183.75 | 182.25 | 183.31 | 1621 | NASDAQ | QRVO | Thu, Jun 10, 2021 | 182.39 | 184.08 | 180.80 | 182.91 | 1620 | NASDAQ | QRVO | Wed, Jun 9, 2021 | 184.72 | 185.18 | 181.49 | 181.55 | 1619 | NASDAQ | QRVO | Tue, Jun 8, 2021 | 185.55 | 187.06 | 182.00 | 184.27 | 1618 | NASDAQ | QRVO | Mon, Jun 7, 2021 | 183.25 | 184.21 | 182.34 | 183.86 | 1617 | NASDAQ | QRVO | Fri, Jun 4, 2021 | 182.67 | 186.31 | 182.42 | 184.76 | 1616 | NASDAQ | QRVO | Thu, Jun 3, 2021 | 182.09 | 183.65 | 180.58 | 180.97 | 1615 | NASDAQ | QRVO | Wed, Jun 2, 2021 | 182.92 | 185.58 | 182.12 | 185.31 | 1614 | NASDAQ | QRVO | Tue, Jun 1, 2021 | 185.45 | 187.38 | 181.69 | 182.98 | 1613 | NASDAQ | QRVO | Fri, May 28, 2021 | 185.28 | 185.50 | 182.35 | 182.72 | 1612 | NASDAQ | QRVO | Thu, May 27, 2021 | 178.16 | 185.35 | 176.56 | 185.14 | 1611 | NASDAQ | QRVO | Wed, May 26, 2021 | 180.19 | 182.97 | 177.74 | 179.47 | 1610 | NASDAQ | QRVO | Tue, May 25, 2021 | 180.74 | 182.85 | 179.46 | 180.62 | 1609 | NASDAQ | QRVO | Mon, May 24, 2021 | 176.94 | 180.35 | 176.56 | 178.63 | 1608 | NASDAQ | QRVO | Fri, May 21, 2021 | 178.93 | 179.87 | 175.39 | 176.56 | 1607 | NASDAQ | QRVO | Thu, May 20, 2021 | 174.64 | 178.75 | 174.57 | 177.72 | 1606 | NASDAQ | QRVO | Wed, May 19, 2021 | 165.75 | 174.43 | 165.19 | 174.15 | 1605 | NASDAQ | QRVO | Tue, May 18, 2021 | 172.75 | 173.28 | 170.00 | 170.07 | 1604 | NASDAQ | QRVO | Mon, May 17, 2021 | 168.78 | 171.42 | 167.45 | 171.08 | 1603 | NASDAQ | QRVO | Fri, May 14, 2021 | 169.15 | 172.89 | 167.28 | 171.01 | 1602 | NASDAQ | QRVO | Thu, May 13, 2021 | 167.30 | 170.30 | 165.15 | 166.85 | 1601 | NASDAQ | QRVO | Wed, May 12, 2021 | 168.93 | 170.90 | 164.62 | 165.35 | 1600 | NASDAQ | QRVO | Tue, May 11, 2021 | 164.69 | 172.18 | 164.10 | 172.01 | 1599 | NASDAQ | QRVO | Mon, May 10, 2021 | 179.74 | 180.39 | 166.73 | 171.47 | 1598 | NASDAQ | QRVO | Fri, May 7, 2021 | 186.47 | 186.69 | 181.91 | 184.18 | 1597 | NASDAQ | QRVO | Thu, May 6, 2021 | 183.50 | 188.32 | 180.19 | 184.69 | 1596 | NASDAQ | QRVO | Wed, May 5, 2021 | 183.28 | 186.90 | 180.12 | 182.56 | 1595 | NASDAQ | QRVO | Tue, May 4, 2021 | 182.97 | 183.72 | 177.29 | 182.41 | 1594 | NASDAQ | QRVO | Mon, May 3, 2021 | 190.06 | 190.06 | 183.04 | 184.54 | 1593 | NASDAQ | QRVO | Fri, Apr 30, 2021 | 194.00 | 194.29 | 187.32 | 188.17 | 1592 | NASDAQ | QRVO | Thu, Apr 29, 2021 | 200.76 | 201.68 | 195.01 | 199.54 | 1591 | NASDAQ | QRVO | Wed, Apr 28, 2021 | 197.74 | 198.77 | 195.31 | 197.05 | 1590 | NASDAQ | QRVO | Tue, Apr 27, 2021 | 200.36 | 201.50 | 197.06 | 198.38 | 1589 | NASDAQ | QRVO | Mon, Apr 26, 2021 | 194.44 | 199.88 | 193.50 | 198.97 | 1588 | NASDAQ | QRVO | Fri, Apr 23, 2021 | 189.40 | 195.20 | 189.06 | 193.92 | 1587 | NASDAQ | QRVO | Thu, Apr 22, 2021 | 190.81 | 191.70 | 185.86 | 187.05 | 1586 | NASDAQ | QRVO | Wed, Apr 21, 2021 | 183.20 | 189.30 | 180.73 | 189.21 | 1585 | NASDAQ | QRVO | Tue, Apr 20, 2021 | 187.04 | 188.55 | 183.14 | 183.95 | 1584 | NASDAQ | QRVO | Mon, Apr 19, 2021 | 190.62 | 193.16 | 186.47 | 188.44 | 1583 | NASDAQ | QRVO | Fri, Apr 16, 2021 | 192.98 | 195.79 | 191.71 | 192.27 | 1582 | NASDAQ | QRVO | Thu, Apr 15, 2021 | 192.40 | 193.59 | 190.57 | 192.84 | 1581 | NASDAQ | QRVO | Wed, Apr 14, 2021 | 190.79 | 194.69 | 189.06 | 189.85 | 1580 | NASDAQ | QRVO | Tue, Apr 13, 2021 | 194.40 | 195.19 | 189.21 | 192.42 | 1579 | NASDAQ | QRVO | Mon, Apr 12, 2021 | 191.51 | 192.76 | 189.08 | 192.56 | 1578 | NASDAQ | QRVO | Fri, Apr 9, 2021 | 192.30 | 192.30 | 188.30 | 191.86 | 1577 | NASDAQ | QRVO | Thu, Apr 8, 2021 | 196.22 | 197.02 | 192.61 | 193.52 | 1576 | NASDAQ | QRVO | Wed, Apr 7, 2021 | 194.51 | 195.83 | 192.63 | 193.69 | 1575 | NASDAQ | QRVO | Tue, Apr 6, 2021 | 197.32 | 198.41 | 192.51 | 194.98 | 1574 | NASDAQ | QRVO | Mon, Apr 5, 2021 | 198.24 | 199.94 | 194.47 | 198.32 | 1573 | NASDAQ | QRVO | Thu, Apr 1, 2021 | 185.49 | 194.28 | 185.49 | 192.90 | 1572 | NASDAQ | QRVO | Wed, Mar 31, 2021 | 179.88 | 185.50 | 179.36 | 182.70 | 1571 | NASDAQ | QRVO | Tue, Mar 30, 2021 | 177.63 | 178.94 | 175.77 | 177.63 | 1570 | NASDAQ | QRVO | Mon, Mar 29, 2021 | 180.75 | 181.22 | 176.77 | 178.89 | 1569 | NASDAQ | QRVO | Fri, Mar 26, 2021 | 171.59 | 182.71 | 170.69 | 182.50 | 1568 | NASDAQ | QRVO | Thu, Mar 25, 2021 | 169.87 | 173.16 | 166.75 | 172.26 | 1567 | NASDAQ | QRVO | Wed, Mar 24, 2021 | 179.52 | 179.52 | 171.63 | 171.79 | 1566 | NASDAQ | QRVO | Tue, Mar 23, 2021 | 183.70 | 184.35 | 175.09 | 176.37 | 1565 | NASDAQ | QRVO | Mon, Mar 22, 2021 | 182.58 | 185.29 | 179.85 | 183.28 | 1564 | NASDAQ | QRVO | Fri, Mar 19, 2021 | 176.48 | 180.40 | 173.65 | 179.85 | 1563 | NASDAQ | QRVO | Thu, Mar 18, 2021 | 180.50 | 182.12 | 175.94 | 176.08 | 1562 | NASDAQ | QRVO | Wed, Mar 17, 2021 | 177.42 | 185.70 | 176.50 | 184.54 | 1561 | NASDAQ | QRVO | Tue, Mar 16, 2021 | 180.99 | 185.86 | 178.56 | 180.54 | 1560 | NASDAQ | QRVO | Mon, Mar 15, 2021 | 173.47 | 178.39 | 171.50 | 178.29 | 1559 | NASDAQ | QRVO | Fri, Mar 12, 2021 | 171.50 | 173.10 | 169.13 | 172.59 | 1558 | NASDAQ | QRVO | Thu, Mar 11, 2021 | 173.44 | 177.16 | 172.26 | 174.95 | 1557 | NASDAQ | QRVO | Wed, Mar 10, 2021 | 170.85 | 172.64 | 165.21 | 165.37 | 1556 | NASDAQ | QRVO | Tue, Mar 9, 2021 | 166.23 | 172.65 | 165.53 | 170.90 | 1555 | NASDAQ | QRVO | Mon, Mar 8, 2021 | 171.20 | 172.81 | 162.61 | 162.90 | 1554 | NASDAQ | QRVO | Fri, Mar 5, 2021 | 168.43 | 171.85 | 160.06 | 171.42 | 1553 | NASDAQ | QRVO | Thu, Mar 4, 2021 | 171.42 | 173.26 | 161.56 | 165.34 | 1552 | NASDAQ | QRVO | Wed, Mar 3, 2021 | 176.62 | 178.73 | 171.49 | 171.66 | 1551 | NASDAQ | QRVO | Tue, Mar 2, 2021 | 182.35 | 182.75 | 177.33 | 177.45 | 1550 | NASDAQ | QRVO | Mon, Mar 1, 2021 | 177.96 | 182.48 | 174.96 | 182.31 | 1549 | NASDAQ | QRVO | Fri, Feb 26, 2021 | 170.93 | 176.39 | 168.50 | 174.73 | 1548 | NASDAQ | QRVO | Thu, Feb 25, 2021 | 175.82 | 177.35 | 167.69 | 168.95 | 1547 | NASDAQ | QRVO | Wed, Feb 24, 2021 | 170.34 | 179.31 | 170.11 | 179.15 | 1546 | NASDAQ | QRVO | Tue, Feb 23, 2021 | 169.00 | 173.50 | 164.27 | 172.22 | 1545 | NASDAQ | QRVO | Mon, Feb 22, 2021 | 176.71 | 179.80 | 171.36 | 172.28 | 1544 | NASDAQ | QRVO | Fri, Feb 19, 2021 | 174.48 | 180.23 | 173.58 | 179.39 | 1543 | NASDAQ | QRVO | Thu, Feb 18, 2021 | 172.36 | 173.66 | 170.43 | 171.13 | 1542 | NASDAQ | QRVO | Wed, Feb 17, 2021 | 175.85 | 176.48 | 170.94 | 174.61 | 1541 | NASDAQ | QRVO | Tue, Feb 16, 2021 | 178.19 | 180.74 | 176.63 | 177.03 | 1540 | NASDAQ | QRVO | Fri, Feb 12, 2021 | 173.10 | 176.21 | 171.38 | 176.00 | 1539 | NASDAQ | QRVO | Thu, Feb 11, 2021 | 169.90 | 174.69 | 168.81 | 174.65 | 1538 | NASDAQ | QRVO | Wed, Feb 10, 2021 | 169.44 | 170.50 | 164.88 | 168.17 | 1537 | NASDAQ | QRVO | Tue, Feb 9, 2021 | 169.90 | 172.20 | 168.41 | 168.85 | 1536 | NASDAQ | QRVO | Mon, Feb 8, 2021 | 169.16 | 171.23 | 167.25 | 170.76 | 1535 | NASDAQ | QRVO | Fri, Feb 5, 2021 | 168.50 | 168.50 | 165.56 | 167.14 | 1534 | NASDAQ | QRVO | Thu, Feb 4, 2021 | 166.00 | 170.67 | 163.25 | 167.69 | 1533 | NASDAQ | QRVO | Wed, Feb 3, 2021 | 182.05 | 182.55 | 174.34 | 175.95 | 1532 | NASDAQ | QRVO | Tue, Feb 2, 2021 | 185.20 | 186.24 | 176.07 | 179.33 | 1531 | NASDAQ | QRVO | Mon, Feb 1, 2021 | 174.36 | 184.08 | 174.23 | 183.30 | 1530 | NASDAQ | QRVO | Fri, Jan 29, 2021 | 182.02 | 182.43 | 170.74 | 170.88 | 1529 | NASDAQ | QRVO | Thu, Jan 28, 2021 | 168.40 | 172.33 | 166.90 | 169.80 | 1528 | NASDAQ | QRVO | Wed, Jan 27, 2021 | 172.00 | 172.00 | 163.02 | 165.64 | 1527 | NASDAQ | QRVO | Tue, Jan 26, 2021 | 180.33 | 181.35 | 174.78 | 174.94 | 1526 | NASDAQ | QRVO | Mon, Jan 25, 2021 | 183.29 | 184.05 | 179.05 | 180.92 | 1525 | NASDAQ | QRVO | Fri, Jan 22, 2021 | 182.77 | 184.14 | 180.22 | 180.66 | 1524 | NASDAQ | QRVO | Thu, Jan 21, 2021 | 188.42 | 188.86 | 181.88 | 184.12 | 1523 | NASDAQ | QRVO | Wed, Jan 20, 2021 | 188.48 | 191.83 | 185.64 | 186.03 | 1522 | NASDAQ | QRVO | Tue, Jan 19, 2021 | 179.56 | 186.15 | 179.56 | 185.67 | 1521 | NASDAQ | QRVO | Fri, Jan 15, 2021 | 184.33 | 184.35 | 176.34 | 177.29 | 1520 | NASDAQ | QRVO | Thu, Jan 14, 2021 | 180.92 | 185.43 | 180.55 | 183.94 | 1519 | NASDAQ | QRVO | Wed, Jan 13, 2021 | 182.11 | 182.69 | 178.20 | 180.07 | 1518 | NASDAQ | QRVO | Tue, Jan 12, 2021 | 183.84 | 186.14 | 181.65 | 182.32 | 1517 | NASDAQ | QRVO | Mon, Jan 11, 2021 | 178.42 | 184.47 | 177.76 | 182.76 | 1516 | NASDAQ | QRVO | Fri, Jan 8, 2021 | 180.78 | 182.00 | 177.48 | 179.40 | 1515 | NASDAQ | QRVO | Thu, Jan 7, 2021 | 174.70 | 179.17 | 174.65 | 178.57 | 1514 | NASDAQ | QRVO | Wed, Jan 6, 2021 | 166.77 | 174.27 | 166.11 | 172.00 | 1513 | NASDAQ | QRVO | Tue, Jan 5, 2021 | 164.40 | 169.39 | 163.10 | 169.25 | 1512 | NASDAQ | QRVO | Mon, Jan 4, 2021 | 167.30 | 170.53 | 162.11 | 164.59 | 1511 | NASDAQ | QRVO | Thu, Dec 31, 2020 | 168.87 | 168.87 | 165.62 | 166.27 | 1510 | NASDAQ | QRVO | Wed, Dec 30, 2020 | 164.55 | 167.43 | 164.55 | 167.37 | 1509 | NASDAQ | QRVO | Tue, Dec 29, 2020 | 166.98 | 167.43 | 162.59 | 163.77 | 1508 | NASDAQ | QRVO | Mon, Dec 28, 2020 | 170.03 | 170.50 | 166.01 | 166.44 | 1507 | NASDAQ | QRVO | Thu, Dec 24, 2020 | 166.04 | 167.53 | 165.13 | 167.11 | 1506 | NASDAQ | QRVO | Wed, Dec 23, 2020 | 166.17 | 169.11 | 165.03 | 165.10 | 1505 | NASDAQ | QRVO | Tue, Dec 22, 2020 | 163.00 | 164.78 | 162.10 | 163.26 | 1504 | NASDAQ | QRVO | Mon, Dec 21, 2020 | 159.83 | 161.83 | 158.00 | 161.11 | 1503 | NASDAQ | QRVO | Fri, Dec 18, 2020 | 159.77 | 163.59 | 158.03 | 162.66 | 1502 | NASDAQ | QRVO | Thu, Dec 17, 2020 | 160.39 | 160.81 | 157.41 | 159.60 | 1501 | NASDAQ | QRVO | Wed, Dec 16, 2020 | 157.88 | 159.49 | 155.79 | 159.00 | 1500 | NASDAQ | QRVO | Tue, Dec 15, 2020 | 159.45 | 162.50 | 158.02 | 158.48 | 1499 | NASDAQ | QRVO | Mon, Dec 14, 2020 | 153.49 | 155.39 | 152.35 | 154.51 | 1498 | NASDAQ | QRVO | Fri, Dec 11, 2020 | 156.77 | 156.84 | 151.44 | 152.64 | 1497 | NASDAQ | QRVO | Thu, Dec 10, 2020 | 159.46 | 160.33 | 157.52 | 158.33 | 1496 | NASDAQ | QRVO | Wed, Dec 9, 2020 | 167.70 | 168.98 | 159.52 | 160.38 | 1495 | NASDAQ | QRVO | Tue, Dec 8, 2020 | 168.87 | 170.90 | 167.31 | 169.96 | 1494 | NASDAQ | QRVO | Mon, Dec 7, 2020 | 166.47 | 167.20 | 163.86 | 166.94 | 1493 | NASDAQ | QRVO | Fri, Dec 4, 2020 | 160.00 | 165.53 | 159.54 | 165.35 | 1492 | NASDAQ | QRVO | Thu, Dec 3, 2020 | 160.67 | 162.00 | 158.85 | 159.13 | 1491 | NASDAQ | QRVO | Wed, Dec 2, 2020 | 159.59 | 161.13 | 158.14 | 159.55 | 1490 | NASDAQ | QRVO | Tue, Dec 1, 2020 | 158.80 | 161.38 | 156.78 | 159.78 | 1489 | NASDAQ | QRVO | Mon, Nov 30, 2020 | 152.15 | 157.00 | 151.52 | 156.68 | 1488 | NASDAQ | QRVO | Fri, Nov 27, 2020 | 150.22 | 151.06 | 148.86 | 150.11 | 1487 | NASDAQ | QRVO | Wed, Nov 25, 2020 | 150.70 | 151.63 | 146.38 | 148.24 | 1486 | NASDAQ | QRVO | Tue, Nov 24, 2020 | 150.46 | 152.60 | 146.87 | 151.75 | 1485 | NASDAQ | QRVO | Mon, Nov 23, 2020 | 149.53 | 149.75 | 145.41 | 149.20 | 1484 | NASDAQ | QRVO | Fri, Nov 20, 2020 | 147.89 | 150.00 | 146.41 | 147.39 | 1483 | NASDAQ | QRVO | Thu, Nov 19, 2020 | 143.64 | 147.05 | 141.80 | 146.86 | 1482 | NASDAQ | QRVO | Wed, Nov 18, 2020 | 147.33 | 149.33 | 144.28 | 144.37 | 1481 | NASDAQ | QRVO | Tue, Nov 17, 2020 | 150.29 | 151.21 | 147.38 | 148.44 | 1480 | NASDAQ | QRVO | Mon, Nov 16, 2020 | 147.84 | 150.90 | 147.77 | 150.38 | 1479 | NASDAQ | QRVO | Fri, Nov 13, 2020 | 147.68 | 150.59 | 146.66 | 147.63 | 1478 | NASDAQ | QRVO | Thu, Nov 12, 2020 | 148.60 | 149.93 | 145.43 | 146.67 | 1477 | NASDAQ | QRVO | Wed, Nov 11, 2020 | 143.58 | 148.76 | 143.00 | 148.25 | 1476 | NASDAQ | QRVO | Tue, Nov 10, 2020 | 146.40 | 148.32 | 140.68 | 140.93 | 1475 | NASDAQ | QRVO | Mon, Nov 9, 2020 | 154.43 | 154.43 | 147.62 | 149.48 | 1474 | NASDAQ | QRVO | Fri, Nov 6, 2020 | 147.32 | 148.00 | 143.02 | 147.27 | 1473 | NASDAQ | QRVO | Thu, Nov 5, 2020 | 139.00 | 152.37 | 138.00 | 146.69 | 1472 | NASDAQ | QRVO | Wed, Nov 4, 2020 | 130.64 | 134.27 | 128.63 | 133.74 | 1471 | NASDAQ | QRVO | Tue, Nov 3, 2020 | 129.45 | 130.77 | 127.99 | 128.46 | 1470 | NASDAQ | QRVO | Mon, Nov 2, 2020 | 129.89 | 130.50 | 126.52 | 127.94 | 1469 | NASDAQ | QRVO | Fri, Oct 30, 2020 | 127.16 | 128.43 | 125.50 | 127.36 | 1468 | NASDAQ | QRVO | Thu, Oct 29, 2020 | 125.39 | 130.87 | 125.02 | 129.71 | 1467 | NASDAQ | QRVO | Wed, Oct 28, 2020 | 129.20 | 129.28 | 124.56 | 124.96 | 1466 | NASDAQ | QRVO | Tue, Oct 27, 2020 | 134.12 | 134.72 | 131.18 | 131.28 | 1465 | NASDAQ | QRVO | Mon, Oct 26, 2020 | 135.49 | 138.18 | 132.78 | 134.45 | 1464 | NASDAQ | QRVO | Fri, Oct 23, 2020 | 135.13 | 136.25 | 134.20 | 135.70 | 1463 | NASDAQ | QRVO | Thu, Oct 22, 2020 | 135.42 | 136.40 | 132.76 | 135.00 | 1462 | NASDAQ | QRVO | Wed, Oct 21, 2020 | 135.80 | 137.65 | 135.20 | 135.26 | 1461 | NASDAQ | QRVO | Tue, Oct 20, 2020 | 135.62 | 136.35 | 134.36 | 135.65 | 1460 | NASDAQ | QRVO | Mon, Oct 19, 2020 | 136.50 | 138.67 | 134.00 | 134.54 | 1459 | NASDAQ | QRVO | Fri, Oct 16, 2020 | 136.95 | 136.99 | 134.56 | 134.76 | 1458 | NASDAQ | QRVO | Thu, Oct 15, 2020 | 132.41 | 136.24 | 131.11 | 135.96 | 1457 | NASDAQ | QRVO | Wed, Oct 14, 2020 | 134.98 | 136.34 | 133.97 | 135.15 | 1456 | NASDAQ | QRVO | Tue, Oct 13, 2020 | 138.00 | 138.85 | 134.26 | 135.17 | 1455 | NASDAQ | QRVO | Mon, Oct 12, 2020 | 139.40 | 140.00 | 136.77 | 137.76 | 1454 | NASDAQ | QRVO | Fri, Oct 9, 2020 | 137.98 | 140.69 | 136.14 | 137.87 | 1453 | NASDAQ | QRVO | Thu, Oct 8, 2020 | 136.10 | 137.34 | 134.30 | 135.41 | 1452 | NASDAQ | QRVO | Wed, Oct 7, 2020 | 133.85 | 135.13 | 133.51 | 134.64 | 1451 | NASDAQ | QRVO | Tue, Oct 6, 2020 | 135.41 | 135.63 | 130.49 | 131.08 | 1450 | NASDAQ | QRVO | Mon, Oct 5, 2020 | 132.37 | 135.38 | 132.35 | 135.30 | 1449 | NASDAQ | QRVO | Fri, Oct 2, 2020 | 131.50 | 133.48 | 130.51 | 130.57 | 1448 | NASDAQ | QRVO | Thu, Oct 1, 2020 | 132.08 | 135.21 | 131.37 | 135.09 | 1447 | NASDAQ | QRVO | Wed, Sep 30, 2020 | 130.53 | 131.27 | 128.02 | 129.01 | 1446 | NASDAQ | QRVO | Tue, Sep 29, 2020 | 128.24 | 132.62 | 128.14 | 130.77 | 1445 | NASDAQ | QRVO | Mon, Sep 28, 2020 | 128.04 | 128.72 | 126.58 | 128.43 | 1444 | NASDAQ | QRVO | Fri, Sep 25, 2020 | 124.93 | 126.33 | 123.08 | 125.63 | 1443 | NASDAQ | QRVO | Thu, Sep 24, 2020 | 125.26 | 128.39 | 124.36 | 124.99 | 1442 | NASDAQ | QRVO | Wed, Sep 23, 2020 | 130.26 | 130.90 | 125.40 | 125.77 | 1441 | NASDAQ | QRVO | Tue, Sep 22, 2020 | 128.83 | 131.41 | 125.58 | 131.21 | 1440 | NASDAQ | QRVO | Mon, Sep 21, 2020 | 126.69 | 128.62 | 124.37 | 127.55 | 1439 | NASDAQ | QRVO | Fri, Sep 18, 2020 | 130.81 | 131.24 | 126.28 | 128.02 | 1438 | NASDAQ | QRVO | Thu, Sep 17, 2020 | 125.20 | 131.19 | 125.16 | 130.30 | 1437 | NASDAQ | QRVO | Wed, Sep 16, 2020 | 131.00 | 131.81 | 128.74 | 128.83 | 1436 | NASDAQ | QRVO | Tue, Sep 15, 2020 | 125.77 | 130.56 | 125.11 | 129.99 | 1435 | NASDAQ | QRVO | Mon, Sep 14, 2020 | 125.24 | 125.75 | 122.06 | 122.84 | 1434 | NASDAQ | QRVO | Fri, Sep 11, 2020 | 123.59 | 124.41 | 120.73 | 122.96 | 1433 | NASDAQ | QRVO | Thu, Sep 10, 2020 | 124.05 | 126.46 | 120.50 | 121.46 | 1432 | NASDAQ | QRVO | Wed, Sep 9, 2020 | 123.96 | 125.78 | 121.15 | 122.71 | 1431 | NASDAQ | QRVO | Tue, Sep 8, 2020 | 114.21 | 117.67 | 112.03 | 114.11 | 1430 | NASDAQ | QRVO | Fri, Sep 4, 2020 | 120.50 | 122.64 | 114.61 | 118.89 | 1429 | NASDAQ | QRVO | Thu, Sep 3, 2020 | 131.81 | 132.28 | 120.98 | 121.44 | 1428 | NASDAQ | QRVO | Wed, Sep 2, 2020 | 132.67 | 135.89 | 131.25 | 134.67 | 1427 | NASDAQ | QRVO | Tue, Sep 1, 2020 | 129.07 | 131.79 | 128.28 | 131.48 | 1426 | NASDAQ | QRVO | Mon, Aug 31, 2020 | 128.64 | 129.39 | 127.41 | 128.27 | 1425 | NASDAQ | QRVO | Fri, Aug 28, 2020 | 127.99 | 129.52 | 127.17 | 129.30 | 1424 | NASDAQ | QRVO | Thu, Aug 27, 2020 | 131.47 | 131.68 | 126.37 | 127.14 | 1423 | NASDAQ | QRVO | Wed, Aug 26, 2020 | 131.90 | 132.74 | 131.08 | 131.51 | 1422 | NASDAQ | QRVO | Tue, Aug 25, 2020 | 132.59 | 133.13 | 130.44 | 131.97 | 1421 | NASDAQ | QRVO | Mon, Aug 24, 2020 | 132.15 | 132.78 | 130.81 | 131.94 | 1420 | NASDAQ | QRVO | Fri, Aug 21, 2020 | 131.00 | 131.05 | 129.45 | 130.67 | 1419 | NASDAQ | QRVO | Thu, Aug 20, 2020 | 130.63 | 132.34 | 130.51 | 130.72 | 1418 | NASDAQ | QRVO | Wed, Aug 19, 2020 | 132.32 | 134.41 | 132.13 | 132.46 | 1417 | NASDAQ | QRVO | Tue, Aug 18, 2020 | 134.59 | 135.15 | 131.17 | 132.61 | 1416 | NASDAQ | QRVO | Mon, Aug 17, 2020 | 131.40 | 135.30 | 131.31 | 133.81 | 1415 | NASDAQ | QRVO | Fri, Aug 14, 2020 | 133.00 | 133.24 | 131.51 | 131.68 | 1414 | NASDAQ | QRVO | Thu, Aug 13, 2020 | 132.03 | 133.06 | 130.15 | 132.00 | 1413 | NASDAQ | QRVO | Wed, Aug 12, 2020 | 128.89 | 131.83 | 128.21 | 131.43 | 1412 | NASDAQ | QRVO | Tue, Aug 11, 2020 | 129.46 | 130.54 | 127.16 | 127.62 | 1411 | NASDAQ | QRVO | Mon, Aug 10, 2020 | 130.59 | 131.16 | 127.18 | 129.47 | 1410 | NASDAQ | QRVO | Fri, Aug 7, 2020 | 135.40 | 135.75 | 128.39 | 130.97 | 1409 | NASDAQ | QRVO | Thu, Aug 6, 2020 | 133.03 | 136.06 | 133.03 | 135.23 | 1408 | NASDAQ | QRVO | Wed, Aug 5, 2020 | 131.30 | 133.63 | 130.50 | 133.62 | 1407 | NASDAQ | QRVO | Tue, Aug 4, 2020 | 132.44 | 132.99 | 129.31 | 131.25 | 1406 | NASDAQ | QRVO | Mon, Aug 3, 2020 | 129.02 | 134.40 | 129.02 | 133.33 | 1405 | NASDAQ | QRVO | Fri, Jul 31, 2020 | 130.00 | 130.86 | 124.89 | 128.15 | 1404 | NASDAQ | QRVO | Thu, Jul 30, 2020 | 121.11 | 129.92 | 121.11 | 128.67 | 1403 | NASDAQ | QRVO | Wed, Jul 29, 2020 | 114.55 | 116.01 | 113.72 | 115.28 | 1402 | NASDAQ | QRVO | Tue, Jul 28, 2020 | 113.64 | 114.88 | 112.65 | 113.39 | 1401 | NASDAQ | QRVO | Mon, Jul 27, 2020 | 113.91 | 115.87 | 113.00 | 115.15 | 1400 | NASDAQ | QRVO | Fri, Jul 24, 2020 | 117.33 | 117.49 | 111.31 | 111.92 | 1399 | NASDAQ | QRVO | Thu, Jul 23, 2020 | 118.86 | 121.54 | 117.69 | 118.15 | 1398 | NASDAQ | QRVO | Wed, Jul 22, 2020 | 117.20 | 118.61 | 116.13 | 118.43 | 1397 | NASDAQ | QRVO | Tue, Jul 21, 2020 | 117.56 | 118.38 | 115.81 | 116.74 | 1396 | NASDAQ | QRVO | Mon, Jul 20, 2020 | 114.31 | 116.85 | 113.09 | 116.39 | 1395 | NASDAQ | QRVO | Fri, Jul 17, 2020 | 112.76 | 114.57 | 112.33 | 113.98 | 1394 | NASDAQ | QRVO | Thu, Jul 16, 2020 | 111.93 | 112.50 | 110.28 | 111.68 | 1393 | NASDAQ | QRVO | Wed, Jul 15, 2020 | 113.30 | 113.55 | 111.05 | 112.84 | 1392 | NASDAQ | QRVO | Tue, Jul 14, 2020 | 110.45 | 112.87 | 107.69 | 112.62 | 1391 | NASDAQ | QRVO | Mon, Jul 13, 2020 | 113.12 | 116.37 | 110.68 | 110.89 | 1390 | NASDAQ | QRVO | Fri, Jul 10, 2020 | 113.27 | 113.58 | 111.11 | 112.01 | 1389 | NASDAQ | QRVO | Thu, Jul 9, 2020 | 113.00 | 113.59 | 110.47 | 113.11 | 1388 | NASDAQ | QRVO | Wed, Jul 8, 2020 | 113.89 | 114.21 | 111.30 | 113.03 | 1387 | NASDAQ | QRVO | Tue, Jul 7, 2020 | 113.80 | 115.49 | 112.83 | 113.02 | 1386 | NASDAQ | QRVO | Mon, Jul 6, 2020 | 113.24 | 114.30 | 112.85 | 113.63 | 1385 | NASDAQ | QRVO | Thu, Jul 2, 2020 | 109.15 | 111.55 | 109.15 | 110.30 | 1384 | NASDAQ | QRVO | Wed, Jul 1, 2020 | 110.39 | 110.69 | 108.06 | 108.26 | 1383 | NASDAQ | QRVO | Tue, Jun 30, 2020 | 107.92 | 111.03 | 107.18 | 110.53 | 1382 | NASDAQ | QRVO | Mon, Jun 29, 2020 | 107.24 | 107.70 | 104.57 | 107.43 | 1381 | NASDAQ | QRVO | Fri, Jun 26, 2020 | 109.04 | 109.38 | 106.69 | 107.37 | 1380 | NASDAQ | QRVO | Thu, Jun 25, 2020 | 108.63 | 109.13 | 106.52 | 108.97 | 1379 | NASDAQ | QRVO | Wed, Jun 24, 2020 | 110.35 | 112.08 | 107.50 | 108.52 | 1378 | NASDAQ | QRVO | Tue, Jun 23, 2020 | 113.50 | 113.82 | 111.84 | 111.92 | 1377 | NASDAQ | QRVO | Mon, Jun 22, 2020 | 111.71 | 112.81 | 109.91 | 112.25 | 1376 | NASDAQ | QRVO | Fri, Jun 19, 2020 | 113.00 | 113.88 | 110.56 | 111.80 | 1375 | NASDAQ | QRVO | Thu, Jun 18, 2020 | 112.50 | 113.03 | 110.62 | 111.25 | 1374 | NASDAQ | QRVO | Wed, Jun 17, 2020 | 113.75 | 114.54 | 112.39 | 112.64 | 1373 | NASDAQ | QRVO | Tue, Jun 16, 2020 | 114.77 | 116.21 | 111.10 | 112.58 | 1372 | NASDAQ | QRVO | Mon, Jun 15, 2020 | 106.56 | 110.20 | 105.61 | 109.72 | 1371 | NASDAQ | QRVO | Fri, Jun 12, 2020 | 110.80 | 111.69 | 106.63 | 108.90 | 1370 | NASDAQ | QRVO | Thu, Jun 11, 2020 | 110.71 | 112.41 | 106.94 | 107.39 | 1369 | NASDAQ | QRVO | Wed, Jun 10, 2020 | 116.98 | 117.17 | 114.06 | 114.87 | 1368 | NASDAQ | QRVO | Tue, Jun 9, 2020 | 115.86 | 116.43 | 113.73 | 115.53 | 1367 | NASDAQ | QRVO | Mon, Jun 8, 2020 | 116.08 | 118.94 | 115.23 | 117.56 | 1366 | NASDAQ | QRVO | Fri, Jun 5, 2020 | 116.45 | 118.16 | 114.93 | 115.67 | 1365 | NASDAQ | QRVO | Thu, Jun 4, 2020 | 112.82 | 114.28 | 112.27 | 113.40 | 1364 | NASDAQ | QRVO | Wed, Jun 3, 2020 | 110.75 | 115.20 | 110.70 | 112.99 | 1363 | NASDAQ | QRVO | Tue, Jun 2, 2020 | 106.00 | 109.81 | 104.69 | 109.68 | 1362 | NASDAQ | QRVO | Mon, Jun 1, 2020 | 104.74 | 106.14 | 103.79 | 104.58 | 1361 | NASDAQ | QRVO | Fri, May 29, 2020 | 101.50 | 105.34 | 101.15 | 104.74 | 1360 | NASDAQ | QRVO | Thu, May 28, 2020 | 104.85 | 105.40 | 100.11 | 100.77 | 1359 | NASDAQ | QRVO | Wed, May 27, 2020 | 103.83 | 105.85 | 101.27 | 105.68 | 1358 | NASDAQ | QRVO | Tue, May 26, 2020 | 104.53 | 104.89 | 102.92 | 103.21 | 1357 | NASDAQ | QRVO | Fri, May 22, 2020 | 99.75 | 101.59 | 98.07 | 101.54 | 1356 | NASDAQ | QRVO | Thu, May 21, 2020 | 103.12 | 104.47 | 98.80 | 98.97 | 1355 | NASDAQ | QRVO | Wed, May 20, 2020 | 100.10 | 103.40 | 99.77 | 103.33 | 1354 | NASDAQ | QRVO | Tue, May 19, 2020 | 98.74 | 101.08 | 98.22 | 98.33 | 1353 | NASDAQ | QRVO | Mon, May 18, 2020 | 97.71 | 99.56 | 96.74 | 99.04 | 1352 | NASDAQ | QRVO | Fri, May 15, 2020 | 94.03 | 96.45 | 93.31 | 94.71 | 1351 | NASDAQ | QRVO | Thu, May 14, 2020 | 95.84 | 98.86 | 93.62 | 98.81 | 1350 | NASDAQ | QRVO | Wed, May 13, 2020 | 100.95 | 101.12 | 95.84 | 97.33 | 1349 | NASDAQ | QRVO | Tue, May 12, 2020 | 102.75 | 105.38 | 100.65 | 100.67 | 1348 | NASDAQ | QRVO | Mon, May 11, 2020 | 101.74 | 104.20 | 100.57 | 101.90 | 1347 | NASDAQ | QRVO | Fri, May 8, 2020 | 107.92 | 108.78 | 101.03 | 103.00 | 1346 | NASDAQ | QRVO | Thu, May 7, 2020 | 101.14 | 103.26 | 99.27 | 100.82 | 1345 | NASDAQ | QRVO | Wed, May 6, 2020 | 99.19 | 101.61 | 97.51 | 98.30 | 1344 | NASDAQ | QRVO | Tue, May 5, 2020 | 96.27 | 99.49 | 96.24 | 97.71 | 1343 | NASDAQ | QRVO | Mon, May 4, 2020 | 93.00 | 94.40 | 91.75 | 94.14 | 1342 | NASDAQ | QRVO | Fri, May 1, 2020 | 95.48 | 96.66 | 92.73 | 93.15 | 1341 | NASDAQ | QRVO | Thu, Apr 30, 2020 | 98.18 | 99.50 | 96.64 | 98.03 | 1340 | NASDAQ | QRVO | Wed, Apr 29, 2020 | 96.28 | 99.66 | 95.06 | 99.39 | 1339 | NASDAQ | QRVO | Tue, Apr 28, 2020 | 92.69 | 95.44 | 92.34 | 93.14 | 1338 | NASDAQ | QRVO | Mon, Apr 27, 2020 | 90.93 | 92.35 | 90.26 | 91.28 | 1337 | NASDAQ | QRVO | Fri, Apr 24, 2020 | 86.61 | 89.97 | 85.63 | 89.89 | 1336 | NASDAQ | QRVO | Thu, Apr 23, 2020 | 86.58 | 87.52 | 85.53 | 85.95 | 1335 | NASDAQ | QRVO | Wed, Apr 22, 2020 | 84.00 | 86.94 | 82.32 | 86.58 | 1334 | NASDAQ | QRVO | Tue, Apr 21, 2020 | 84.66 | 84.66 | 80.80 | 81.18 | 1333 | NASDAQ | QRVO | Mon, Apr 20, 2020 | 85.00 | 86.14 | 84.04 | 84.77 | 1332 | NASDAQ | QRVO | Fri, Apr 17, 2020 | 89.15 | 89.46 | 84.97 | 86.27 | 1331 | NASDAQ | QRVO | Thu, Apr 16, 2020 | 85.74 | 87.25 | 84.64 | 86.82 | 1330 | NASDAQ | QRVO | Wed, Apr 15, 2020 | 87.48 | 87.63 | 83.91 | 84.56 | 1329 | NASDAQ | QRVO | Tue, Apr 14, 2020 | 87.02 | 90.10 | 85.55 | 89.83 | 1328 | NASDAQ | QRVO | Mon, Apr 13, 2020 | 82.88 | 85.26 | 81.67 | 84.73 | 1327 | NASDAQ | QRVO | Thu, Apr 9, 2020 | 88.26 | 88.56 | 82.02 | 83.11 | 1326 | NASDAQ | QRVO | Wed, Apr 8, 2020 | 82.59 | 88.09 | 81.57 | 87.02 | 1325 | NASDAQ | QRVO | Tue, Apr 7, 2020 | 86.04 | 86.27 | 81.48 | 81.85 | 1324 | NASDAQ | QRVO | Mon, Apr 6, 2020 | 77.05 | 82.97 | 75.41 | 82.61 | 1323 | NASDAQ | QRVO | Fri, Apr 3, 2020 | 76.28 | 76.64 | 72.93 | 73.44 | 1322 | NASDAQ | QRVO | Thu, Apr 2, 2020 | 73.98 | 76.97 | 73.33 | 76.66 | 1321 | NASDAQ | QRVO | Wed, Apr 1, 2020 | 77.84 | 79.20 | 73.63 | 74.58 | 1320 | NASDAQ | QRVO | Tue, Mar 31, 2020 | 81.50 | 85.06 | 80.13 | 80.63 | 1319 | NASDAQ | QRVO | Mon, Mar 30, 2020 | 81.29 | 82.65 | 79.61 | 81.48 | 1318 | NASDAQ | QRVO | Fri, Mar 27, 2020 | 80.46 | 83.94 | 78.82 | 80.69 | 1317 | NASDAQ | QRVO | Thu, Mar 26, 2020 | 79.39 | 83.80 | 76.89 | 83.49 | 1316 | NASDAQ | QRVO | Wed, Mar 25, 2020 | 79.03 | 82.37 | 75.92 | 77.74 | 1315 | NASDAQ | QRVO | Tue, Mar 24, 2020 | 73.41 | 79.01 | 71.34 | 78.79 | 1314 | NASDAQ | QRVO | Mon, Mar 23, 2020 | 71.24 | 72.93 | 67.54 | 69.36 | 1313 | NASDAQ | QRVO | Fri, Mar 20, 2020 | 75.37 | 78.53 | 70.65 | 70.85 | 1312 | NASDAQ | QRVO | Thu, Mar 19, 2020 | 72.26 | 75.59 | 70.00 | 73.85 | 1311 | NASDAQ | QRVO | Wed, Mar 18, 2020 | 73.47 | 78.11 | 70.29 | 73.02 | 1310 | NASDAQ | QRVO | Tue, Mar 17, 2020 | 72.38 | 80.78 | 70.83 | 79.88 | 1309 | NASDAQ | QRVO | Mon, Mar 16, 2020 | 72.90 | 78.19 | 70.70 | 70.70 | 1308 | NASDAQ | QRVO | Fri, Mar 13, 2020 | 82.40 | 85.66 | 77.37 | 83.80 | 1307 | NASDAQ | QRVO | Thu, Mar 12, 2020 | 83.12 | 85.77 | 76.77 | 76.82 | 1306 | NASDAQ | QRVO | Wed, Mar 11, 2020 | 93.95 | 95.88 | 88.66 | 89.27 | 1305 | NASDAQ | QRVO | Tue, Mar 10, 2020 | 92.47 | 96.13 | 90.43 | 96.00 | 1304 | NASDAQ | QRVO | Mon, Mar 9, 2020 | 87.69 | 91.93 | 87.04 | 89.95 | 1303 | NASDAQ | QRVO | Fri, Mar 6, 2020 | 94.52 | 95.92 | 92.33 | 94.36 | 1302 | NASDAQ | QRVO | Thu, Mar 5, 2020 | 99.96 | 100.75 | 96.57 | 97.30 | 1301 | NASDAQ | QRVO | Wed, Mar 4, 2020 | 100.20 | 102.78 | 99.92 | 102.38 | 1300 | NASDAQ | QRVO | Tue, Mar 3, 2020 | 103.00 | 104.93 | 97.26 | 98.30 | 1299 | NASDAQ | QRVO | Mon, Mar 2, 2020 | 101.09 | 101.78 | 96.36 | 100.44 | 1298 | NASDAQ | QRVO | Fri, Feb 28, 2020 | 91.81 | 100.89 | 91.18 | 100.58 | 1297 | NASDAQ | QRVO | Thu, Feb 27, 2020 | 93.24 | 97.20 | 93.10 | 94.80 | 1296 | NASDAQ | QRVO | Wed, Feb 26, 2020 | 96.83 | 98.54 | 95.81 | 96.13 | 1295 | NASDAQ | QRVO | Tue, Feb 25, 2020 | 96.93 | 97.77 | 95.44 | 96.60 | 1294 | NASDAQ | QRVO | Mon, Feb 24, 2020 | 93.57 | 97.48 | 93.31 | 96.34 | 1293 | NASDAQ | QRVO | Fri, Feb 21, 2020 | 100.80 | 101.20 | 97.75 | 98.19 | 1292 | NASDAQ | QRVO | Thu, Feb 20, 2020 | 103.93 | 104.00 | 99.52 | 101.56 | 1291 | NASDAQ | QRVO | Wed, Feb 19, 2020 | 103.72 | 106.38 | 103.60 | 104.24 | 1290 | NASDAQ | QRVO | Tue, Feb 18, 2020 | 103.69 | 104.86 | 102.51 | 103.23 | 1289 | NASDAQ | QRVO | Fri, Feb 14, 2020 | 109.96 | 110.36 | 105.24 | 106.02 | 1288 | NASDAQ | QRVO | Thu, Feb 13, 2020 | 110.15 | 111.36 | 108.62 | 109.17 | 1287 | NASDAQ | QRVO | Wed, Feb 12, 2020 | 110.00 | 112.27 | 109.23 | 111.73 | 1286 | NASDAQ | QRVO | Tue, Feb 11, 2020 | 106.45 | 110.05 | 106.45 | 108.59 | 1285 | NASDAQ | QRVO | Mon, Feb 10, 2020 | 103.75 | 105.36 | 102.88 | 105.35 | 1284 | NASDAQ | QRVO | Fri, Feb 7, 2020 | 108.26 | 108.51 | 104.86 | 105.15 | 1283 | NASDAQ | QRVO | Thu, Feb 6, 2020 | 111.40 | 111.77 | 109.27 | 109.77 | 1282 | NASDAQ | QRVO | Wed, Feb 5, 2020 | 109.60 | 111.35 | 108.72 | 111.32 | 1281 | NASDAQ | QRVO | Tue, Feb 4, 2020 | 110.05 | 110.50 | 107.61 | 107.89 | 1280 | NASDAQ | QRVO | Mon, Feb 3, 2020 | 106.16 | 108.42 | 105.93 | 107.56 | 1279 | NASDAQ | QRVO | Fri, Jan 31, 2020 | 110.78 | 111.08 | 105.12 | 105.86 | 1278 | NASDAQ | QRVO | Thu, Jan 30, 2020 | 121.61 | 122.37 | 109.37 | 111.79 | 1277 | NASDAQ | QRVO | Wed, Jan 29, 2020 | 114.03 | 114.70 | 111.43 | 112.57 | 1276 | NASDAQ | QRVO | Tue, Jan 28, 2020 | 110.92 | 114.07 | 110.24 | 113.56 | 1275 | NASDAQ | QRVO | Mon, Jan 27, 2020 | 111.10 | 111.68 | 108.53 | 109.98 | 1274 | NASDAQ | QRVO | Fri, Jan 24, 2020 | 115.88 | 117.40 | 112.28 | 113.39 | 1273 | NASDAQ | QRVO | Thu, Jan 23, 2020 | 116.47 | 118.78 | 115.65 | 118.68 | 1272 | NASDAQ | QRVO | Wed, Jan 22, 2020 | 115.71 | 118.23 | 115.55 | 116.33 | 1271 | NASDAQ | QRVO | Tue, Jan 21, 2020 | 113.97 | 115.75 | 113.92 | 114.87 | 1270 | NASDAQ | QRVO | Fri, Jan 17, 2020 | 114.59 | 115.57 | 113.59 | 114.74 | 1269 | NASDAQ | QRVO | Thu, Jan 16, 2020 | 113.42 | 114.20 | 112.82 | 113.80 | 1268 | NASDAQ | QRVO | Wed, Jan 15, 2020 | 115.36 | 115.41 | 112.06 | 112.50 | 1267 | NASDAQ | QRVO | Tue, Jan 14, 2020 | 115.83 | 116.57 | 114.12 | 115.91 | 1266 | NASDAQ | QRVO | Mon, Jan 13, 2020 | 113.86 | 117.50 | 113.86 | 115.74 | 1265 | NASDAQ | QRVO | Fri, Jan 10, 2020 | 113.50 | 115.85 | 113.00 | 113.42 | 1264 | NASDAQ | QRVO | Thu, Jan 9, 2020 | 113.93 | 114.00 | 110.79 | 111.96 | 1263 | NASDAQ | QRVO | Wed, Jan 8, 2020 | 111.54 | 113.77 | 111.42 | 112.92 | 1262 | NASDAQ | QRVO | Tue, Jan 7, 2020 | 111.28 | 112.75 | 110.73 | 111.23 | 1261 | NASDAQ | QRVO | Mon, Jan 6, 2020 | 110.83 | 112.98 | 109.40 | 111.64 | 1260 | NASDAQ | QRVO | Fri, Jan 3, 2020 | 114.06 | 115.24 | 112.06 | 112.34 | 1259 | NASDAQ | QRVO | Thu, Jan 2, 2020 | 117.26 | 117.40 | 114.76 | 115.96 | 1258 | NASDAQ | QRVO | Tue, Dec 31, 2019 | 115.67 | 116.71 | 115.25 | 116.23 | 1257 | NASDAQ | QRVO | Mon, Dec 30, 2019 | 116.82 | 116.89 | 115.67 | 116.21 | 1256 | NASDAQ | QRVO | Fri, Dec 27, 2019 | 118.10 | 118.49 | 116.53 | 116.84 | 1255 | NASDAQ | QRVO | Thu, Dec 26, 2019 | 117.89 | 117.95 | 116.94 | 117.60 | 1254 | NASDAQ | QRVO | Tue, Dec 24, 2019 | 117.24 | 118.04 | 116.42 | 117.96 | 1253 | NASDAQ | QRVO | Mon, Dec 23, 2019 | 117.09 | 117.76 | 116.44 | 116.94 | 1252 | NASDAQ | QRVO | Fri, Dec 20, 2019 | 118.30 | 118.36 | 116.27 | 116.67 | 1251 | NASDAQ | QRVO | Thu, Dec 19, 2019 | 115.27 | 118.18 | 114.44 | 117.28 | 1250 | NASDAQ | QRVO | Wed, Dec 18, 2019 | 114.47 | 115.81 | 113.83 | 115.29 | 1249 | NASDAQ | QRVO | Tue, Dec 17, 2019 | 115.64 | 115.95 | 114.29 | 114.35 | 1248 | NASDAQ | QRVO | Mon, Dec 16, 2019 | 114.76 | 116.81 | 114.76 | 115.00 | 1247 | NASDAQ | QRVO | Fri, Dec 13, 2019 | 115.30 | 115.96 | 113.10 | 113.41 | 1246 | NASDAQ | QRVO | Thu, Dec 12, 2019 | 112.79 | 115.65 | 112.54 | 115.35 | 1245 | NASDAQ | QRVO | Wed, Dec 11, 2019 | 111.19 | 114.53 | 110.99 | 113.84 | 1244 | NASDAQ | QRVO | Tue, Dec 10, 2019 | 109.07 | 110.51 | 108.28 | 109.86 | 1243 | NASDAQ | QRVO | Mon, Dec 9, 2019 | 109.85 | 111.35 | 108.40 | 108.44 | 1242 | NASDAQ | QRVO | Fri, Dec 6, 2019 | 106.55 | 107.57 | 106.44 | 106.62 | 1241 | NASDAQ | QRVO | Thu, Dec 5, 2019 | 104.47 | 106.00 | 104.25 | 105.80 | 1240 | NASDAQ | QRVO | Wed, Dec 4, 2019 | 102.86 | 104.32 | 102.78 | 104.03 | 1239 | NASDAQ | QRVO | Tue, Dec 3, 2019 | 101.19 | 102.30 | 100.32 | 102.14 | 1238 | NASDAQ | QRVO | Mon, Dec 2, 2019 | 104.06 | 104.50 | 102.54 | 102.97 | 1237 | NASDAQ | QRVO | Fri, Nov 29, 2019 | 104.18 | 105.85 | 104.00 | 104.21 | 1236 | NASDAQ | QRVO | Wed, Nov 27, 2019 | 104.40 | 106.38 | 104.00 | 105.03 | 1235 | NASDAQ | QRVO | Tue, Nov 26, 2019 | 104.17 | 104.56 | 103.45 | 104.11 | 1234 | NASDAQ | QRVO | Mon, Nov 25, 2019 | 101.86 | 104.67 | 101.86 | 104.31 | 1233 | NASDAQ | QRVO | Fri, Nov 22, 2019 | 101.34 | 102.23 | 101.04 | 101.72 | 1232 | NASDAQ | QRVO | Thu, Nov 21, 2019 | 102.01 | 102.32 | 100.72 | 100.90 | 1231 | NASDAQ | QRVO | Wed, Nov 20, 2019 | 102.70 | 103.94 | 101.73 | 101.89 | 1230 | NASDAQ | QRVO | Tue, Nov 19, 2019 | 103.63 | 103.89 | 102.34 | 102.84 | 1229 | NASDAQ | QRVO | Mon, Nov 18, 2019 | 103.62 | 104.15 | 102.58 | 103.25 | 1228 | NASDAQ | QRVO | Fri, Nov 15, 2019 | 104.40 | 104.88 | 103.23 | 103.75 | 1227 | NASDAQ | QRVO | Thu, Nov 14, 2019 | 103.56 | 104.19 | 102.89 | 103.70 | 1226 | NASDAQ | QRVO | Wed, Nov 13, 2019 | 100.64 | 104.09 | 99.46 | 103.89 | 1225 | NASDAQ | QRVO | Tue, Nov 12, 2019 | 102.50 | 102.72 | 101.83 | 102.58 | 1224 | NASDAQ | QRVO | Mon, Nov 11, 2019 | 103.42 | 104.00 | 101.93 | 102.29 | 1223 | NASDAQ | QRVO | Fri, Nov 8, 2019 | 102.00 | 104.22 | 101.75 | 104.04 | 1222 | NASDAQ | QRVO | Thu, Nov 7, 2019 | 102.00 | 102.88 | 100.88 | 101.31 | 1221 | NASDAQ | QRVO | Wed, Nov 6, 2019 | 100.76 | 102.31 | 100.22 | 101.40 | 1220 | NASDAQ | QRVO | Tue, Nov 5, 2019 | 100.15 | 101.85 | 100.00 | 101.30 | 1219 | NASDAQ | QRVO | Mon, Nov 4, 2019 | 98.32 | 101.93 | 97.06 | 101.51 | 1218 | NASDAQ | QRVO | Fri, Nov 1, 2019 | 91.88 | 97.34 | 91.31 | 97.22 | 1217 | NASDAQ | QRVO | Thu, Oct 31, 2019 | 79.97 | 81.30 | 78.79 | 80.86 | 1216 | NASDAQ | QRVO | Wed, Oct 30, 2019 | 80.30 | 80.44 | 79.41 | 79.85 | 1215 | NASDAQ | QRVO | Tue, Oct 29, 2019 | 80.19 | 80.90 | 79.61 | 79.85 | 1214 | NASDAQ | QRVO | Mon, Oct 28, 2019 | 79.59 | 80.51 | 79.40 | 80.32 | 1213 | NASDAQ | QRVO | Fri, Oct 25, 2019 | 79.45 | 79.65 | 78.80 | 79.02 | 1212 | NASDAQ | QRVO | Thu, Oct 24, 2019 | 79.80 | 79.80 | 78.46 | 79.41 | 1211 | NASDAQ | QRVO | Wed, Oct 23, 2019 | 77.65 | 79.30 | 77.19 | 78.68 | 1210 | NASDAQ | QRVO | Tue, Oct 22, 2019 | 79.09 | 79.53 | 78.30 | 78.33 | 1209 | NASDAQ | QRVO | Mon, Oct 21, 2019 | 78.29 | 79.07 | 78.16 | 78.75 | 1208 | NASDAQ | QRVO | Fri, Oct 18, 2019 | 78.76 | 78.81 | 76.98 | 77.59 | 1207 | NASDAQ | QRVO | Thu, Oct 17, 2019 | 80.08 | 80.70 | 78.81 | 78.96 | 1206 | NASDAQ | QRVO | Wed, Oct 16, 2019 | 79.59 | 79.98 | 78.87 | 79.07 | 1205 | NASDAQ | QRVO | Tue, Oct 15, 2019 | 77.70 | 79.88 | 77.56 | 79.84 | 1204 | NASDAQ | QRVO | Mon, Oct 14, 2019 | 77.17 | 77.55 | 76.71 | 77.34 | 1203 | NASDAQ | QRVO | Fri, Oct 11, 2019 | 77.50 | 78.40 | 77.10 | 77.36 | 1202 | NASDAQ | QRVO | Thu, Oct 10, 2019 | 75.50 | 77.13 | 75.12 | 76.80 | 1201 | NASDAQ | QRVO | Wed, Oct 9, 2019 | 73.10 | 73.76 | 72.53 | 73.29 | 1200 | NASDAQ | QRVO | Tue, Oct 8, 2019 | 73.38 | 73.71 | 71.96 | 72.46 | 1199 | NASDAQ | QRVO | Mon, Oct 7, 2019 | 74.50 | 74.86 | 73.96 | 73.96 | 1198 | NASDAQ | QRVO | Fri, Oct 4, 2019 | 73.99 | 75.19 | 73.83 | 74.88 | 1197 | NASDAQ | QRVO | Thu, Oct 3, 2019 | 71.39 | 72.99 | 70.70 | 72.83 | 1196 | NASDAQ | QRVO | Wed, Oct 2, 2019 | 72.68 | 73.00 | 70.86 | 71.37 | 1195 | NASDAQ | QRVO | Tue, Oct 1, 2019 | 74.32 | 75.55 | 73.07 | 73.17 | 1194 | NASDAQ | QRVO | Mon, Sep 30, 2019 | 73.81 | 74.37 | 73.11 | 74.14 | 1193 | NASDAQ | QRVO | Fri, Sep 27, 2019 | 74.87 | 75.22 | 72.99 | 73.23 | 1192 | NASDAQ | QRVO | Thu, Sep 26, 2019 | 75.47 | 76.26 | 74.68 | 75.10 | 1191 | NASDAQ | QRVO | Wed, Sep 25, 2019 | 75.60 | 76.99 | 75.60 | 76.93 | 1190 | NASDAQ | QRVO | Tue, Sep 24, 2019 | 78.00 | 78.00 | 76.19 | 76.72 | 1189 | NASDAQ | QRVO | Mon, Sep 23, 2019 | 76.15 | 77.97 | 75.92 | 77.36 | 1188 | NASDAQ | QRVO | Fri, Sep 20, 2019 | 75.79 | 76.66 | 75.40 | 75.98 | 1187 | NASDAQ | QRVO | Thu, Sep 19, 2019 | 76.50 | 76.79 | 75.11 | 75.19 | 1186 | NASDAQ | QRVO | Wed, Sep 18, 2019 | 76.54 | 76.97 | 75.43 | 76.70 | 1185 | NASDAQ | QRVO | Tue, Sep 17, 2019 | 77.48 | 77.62 | 76.20 | 76.35 | 1184 | NASDAQ | QRVO | Mon, Sep 16, 2019 | 76.69 | 77.74 | 75.85 | 77.22 | 1183 | NASDAQ | QRVO | Fri, Sep 13, 2019 | 77.41 | 78.69 | 77.14 | 77.51 | 1182 | NASDAQ | QRVO | Thu, Sep 12, 2019 | 77.06 | 77.82 | 75.89 | 77.80 | 1181 | NASDAQ | QRVO | Wed, Sep 11, 2019 | 77.00 | 77.47 | 76.08 | 76.27 | 1180 | NASDAQ | QRVO | Tue, Sep 10, 2019 | 75.83 | 76.89 | 75.18 | 76.80 | 1179 | NASDAQ | QRVO | Mon, Sep 9, 2019 | 75.98 | 76.35 | 75.53 | 76.00 | 1178 | NASDAQ | QRVO | Fri, Sep 6, 2019 | 75.17 | 75.98 | 74.78 | 75.45 | 1177 | NASDAQ | QRVO | Thu, Sep 5, 2019 | 73.59 | 75.40 | 73.57 | 75.17 | 1176 | NASDAQ | QRVO | Wed, Sep 4, 2019 | 71.40 | 72.39 | 71.15 | 72.37 | 1175 | NASDAQ | QRVO | Tue, Sep 3, 2019 | 70.62 | 70.94 | 68.94 | 70.28 | 1174 | NASDAQ | QRVO | Fri, Aug 30, 2019 | 71.91 | 71.95 | 70.20 | 71.43 | 1173 | NASDAQ | QRVO | Thu, Aug 29, 2019 | 70.76 | 72.28 | 70.76 | 71.51 | 1172 | NASDAQ | QRVO | Wed, Aug 28, 2019 | 69.88 | 70.00 | 68.70 | 69.57 | 1171 | NASDAQ | QRVO | Tue, Aug 27, 2019 | 71.40 | 71.79 | 69.72 | 70.21 | 1170 | NASDAQ | QRVO | Mon, Aug 26, 2019 | 71.48 | 72.03 | 70.47 | 70.80 | 1169 | NASDAQ | QRVO | Fri, Aug 23, 2019 | 72.85 | 72.92 | 70.12 | 70.34 | 1168 | NASDAQ | QRVO | Thu, Aug 22, 2019 | 74.85 | 75.66 | 73.45 | 73.49 | 1167 | NASDAQ | QRVO | Wed, Aug 21, 2019 | 73.83 | 75.18 | 73.83 | 74.69 | 1166 | NASDAQ | QRVO | Tue, Aug 20, 2019 | 72.41 | 73.67 | 71.81 | 73.06 | 1165 | NASDAQ | QRVO | Mon, Aug 19, 2019 | 72.65 | 73.13 | 71.72 | 72.02 | 1164 | NASDAQ | QRVO | Fri, Aug 16, 2019 | 70.59 | 72.15 | 70.23 | 71.61 | 1163 | NASDAQ | QRVO | Thu, Aug 15, 2019 | 69.93 | 71.32 | 69.80 | 70.11 | 1162 | NASDAQ | QRVO | Wed, Aug 14, 2019 | 69.97 | 70.67 | 69.16 | 69.78 | 1161 | NASDAQ | QRVO | Tue, Aug 13, 2019 | 69.42 | 72.36 | 69.02 | 71.70 | 1160 | NASDAQ | QRVO | Mon, Aug 12, 2019 | 68.96 | 70.17 | 68.86 | 69.39 | 1159 | NASDAQ | QRVO | Fri, Aug 9, 2019 | 71.33 | 71.33 | 69.25 | 69.49 | 1158 | NASDAQ | QRVO | Thu, Aug 8, 2019 | 71.00 | 72.12 | 70.11 | 72.06 | 1157 | NASDAQ | QRVO | Wed, Aug 7, 2019 | 69.02 | 71.10 | 68.57 | 70.77 | 1156 | NASDAQ | QRVO | Tue, Aug 6, 2019 | 68.93 | 70.29 | 68.64 | 70.14 | 1155 | NASDAQ | QRVO | Mon, Aug 5, 2019 | 69.32 | 69.36 | 67.73 | 68.15 | 1154 | NASDAQ | QRVO | Fri, Aug 2, 2019 | 70.92 | 72.00 | 68.22 | 70.89 | 1153 | NASDAQ | QRVO | Thu, Aug 1, 2019 | 73.00 | 75.47 | 70.64 | 71.34 | 1152 | NASDAQ | QRVO | Wed, Jul 31, 2019 | 75.84 | 75.84 | 73.10 | 73.29 | 1151 | NASDAQ | QRVO | Tue, Jul 30, 2019 | 74.17 | 75.55 | 73.05 | 75.49 | 1150 | NASDAQ | QRVO | Mon, Jul 29, 2019 | 75.14 | 75.26 | 74.12 | 74.68 | 1149 | NASDAQ | QRVO | Fri, Jul 26, 2019 | 75.20 | 75.20 | 74.24 | 74.92 | 1148 | NASDAQ | QRVO | Thu, Jul 25, 2019 | 75.00 | 75.14 | 74.07 | 74.73 | 1147 | NASDAQ | QRVO | Wed, Jul 24, 2019 | 74.23 | 75.80 | 74.00 | 75.33 | 1146 | NASDAQ | QRVO | Tue, Jul 23, 2019 | 73.19 | 73.90 | 72.87 | 73.89 | 1145 | NASDAQ | QRVO | Mon, Jul 22, 2019 | 71.76 | 73.23 | 71.60 | 72.80 | 1144 | NASDAQ | QRVO | Fri, Jul 19, 2019 | 71.10 | 71.75 | 70.79 | 71.29 | 1143 | NASDAQ | QRVO | Thu, Jul 18, 2019 | 71.00 | 71.53 | 70.15 | 71.24 | 1142 | NASDAQ | QRVO | Wed, Jul 17, 2019 | 70.87 | 71.00 | 69.83 | 70.52 | 1141 | NASDAQ | QRVO | Tue, Jul 16, 2019 | 70.65 | 70.72 | 69.30 | 70.55 | 1140 | NASDAQ | QRVO | Mon, Jul 15, 2019 | 70.56 | 71.28 | 70.10 | 70.69 | 1139 | NASDAQ | QRVO | Fri, Jul 12, 2019 | 69.56 | 70.38 | 69.52 | 70.26 | 1138 | NASDAQ | QRVO | Thu, Jul 11, 2019 | 69.64 | 69.72 | 68.74 | 69.34 | 1137 | NASDAQ | QRVO | Wed, Jul 10, 2019 | 70.10 | 70.50 | 69.25 | 69.34 | 1136 | NASDAQ | QRVO | Tue, Jul 9, 2019 | 68.49 | 69.89 | 68.47 | 69.63 | 1135 | NASDAQ | QRVO | Mon, Jul 8, 2019 | 68.54 | 69.15 | 68.09 | 68.96 | 1134 | NASDAQ | QRVO | Fri, Jul 5, 2019 | 68.55 | 69.17 | 68.28 | 68.97 | 1133 | NASDAQ | QRVO | Wed, Jul 3, 2019 | 69.90 | 69.91 | 68.36 | 68.99 | 1132 | NASDAQ | QRVO | Tue, Jul 2, 2019 | 70.37 | 70.50 | 69.33 | 69.62 | 1131 | NASDAQ | QRVO | Mon, Jul 1, 2019 | 71.93 | 72.71 | 69.45 | 70.58 | 1130 | NASDAQ | QRVO | Fri, Jun 28, 2019 | 67.58 | 67.96 | 66.50 | 66.61 | 1129 | NASDAQ | QRVO | Thu, Jun 27, 2019 | 66.39 | 67.85 | 66.36 | 67.06 | 1128 | NASDAQ | QRVO | Wed, Jun 26, 2019 | 64.61 | 66.29 | 64.61 | 65.64 | 1127 | NASDAQ | QRVO | Tue, Jun 25, 2019 | 64.41 | 64.99 | 63.40 | 63.46 | 1126 | NASDAQ | QRVO | Mon, Jun 24, 2019 | 64.18 | 65.42 | 63.54 | 64.55 | 1125 | NASDAQ | QRVO | Fri, Jun 21, 2019 | 64.53 | 64.59 | 63.56 | 63.89 | 1124 | NASDAQ | QRVO | Thu, Jun 20, 2019 | 66.82 | 66.82 | 64.75 | 64.84 | 1123 | NASDAQ | QRVO | Wed, Jun 19, 2019 | 65.60 | 66.06 | 64.75 | 65.59 | 1122 | NASDAQ | QRVO | Tue, Jun 18, 2019 | 62.43 | 65.37 | 62.05 | 65.09 | 1121 | NASDAQ | QRVO | Mon, Jun 17, 2019 | 61.71 | 62.35 | 60.77 | 61.66 | 1120 | NASDAQ | QRVO | Fri, Jun 14, 2019 | 60.93 | 61.82 | 60.37 | 61.50 | 1119 | NASDAQ | QRVO | Thu, Jun 13, 2019 | 63.00 | 63.83 | 62.82 | 63.31 | 1118 | NASDAQ | QRVO | Wed, Jun 12, 2019 | 63.80 | 64.23 | 62.65 | 62.78 | 1117 | NASDAQ | QRVO | Tue, Jun 11, 2019 | 65.88 | 66.00 | 63.99 | 64.31 | 1116 | NASDAQ | QRVO | Mon, Jun 10, 2019 | 65.03 | 65.76 | 64.95 | 65.50 | 1115 | NASDAQ | QRVO | Fri, Jun 7, 2019 | 63.68 | 64.63 | 63.60 | 64.38 | 1114 | NASDAQ | QRVO | Thu, Jun 6, 2019 | 62.22 | 63.84 | 62.06 | 63.45 | 1113 | NASDAQ | QRVO | Wed, Jun 5, 2019 | 64.65 | 65.00 | 62.57 | 63.44 | 1112 | NASDAQ | QRVO | Tue, Jun 4, 2019 | 62.88 | 64.30 | 62.78 | 64.18 | 1111 | NASDAQ | QRVO | Mon, Jun 3, 2019 | 61.65 | 62.75 | 60.77 | 61.88 | 1110 | NASDAQ | QRVO | Fri, May 31, 2019 | 61.00 | 62.09 | 60.95 | 61.18 | 1109 | NASDAQ | QRVO | Thu, May 30, 2019 | 62.18 | 63.73 | 61.41 | 61.87 | 1108 | NASDAQ | QRVO | Wed, May 29, 2019 | 60.17 | 62.58 | 60.15 | 62.08 | 1107 | NASDAQ | QRVO | Tue, May 28, 2019 | 62.60 | 62.92 | 60.70 | 60.73 | 1106 | NASDAQ | QRVO | Fri, May 24, 2019 | 61.25 | 62.31 | 61.18 | 62.30 | 1105 | NASDAQ | QRVO | Thu, May 23, 2019 | 59.28 | 60.77 | 58.52 | 60.66 | 1104 | NASDAQ | QRVO | Wed, May 22, 2019 | 60.87 | 61.18 | 59.47 | 60.20 | 1103 | NASDAQ | QRVO | Tue, May 21, 2019 | 64.98 | 67.95 | 61.48 | 61.54 | 1102 | NASDAQ | QRVO | Mon, May 20, 2019 | 61.55 | 62.88 | 60.70 | 61.27 | 1101 | NASDAQ | QRVO | Fri, May 17, 2019 | 66.26 | 66.62 | 63.40 | 63.93 | 1100 | NASDAQ | QRVO | Thu, May 16, 2019 | 69.65 | 70.00 | 68.05 | 68.11 | 1099 | NASDAQ | QRVO | Wed, May 15, 2019 | 72.00 | 73.97 | 71.63 | 73.35 | 1098 | NASDAQ | QRVO | Tue, May 14, 2019 | 71.69 | 73.34 | 71.62 | 72.86 | 1097 | NASDAQ | QRVO | Mon, May 13, 2019 | 72.50 | 73.01 | 70.48 | 71.05 | 1096 | NASDAQ | QRVO | Fri, May 10, 2019 | 74.84 | 75.25 | 72.74 | 75.07 | 1095 | NASDAQ | QRVO | Thu, May 9, 2019 | 75.38 | 75.38 | 72.76 | 75.15 | 1094 | NASDAQ | QRVO | Wed, May 8, 2019 | 78.00 | 78.67 | 74.51 | 76.18 | 1093 | NASDAQ | QRVO | Tue, May 7, 2019 | 73.61 | 74.46 | 72.70 | 73.68 | 1092 | NASDAQ | QRVO | Mon, May 6, 2019 | 73.15 | 74.74 | 72.61 | 74.33 | 1091 | NASDAQ | QRVO | Fri, May 3, 2019 | 76.71 | 76.75 | 75.01 | 75.18 | 1090 | NASDAQ | QRVO | Thu, May 2, 2019 | 75.53 | 77.24 | 75.53 | 76.75 | 1089 | NASDAQ | QRVO | Wed, May 1, 2019 | 76.81 | 77.67 | 75.45 | 75.58 | 1088 | NASDAQ | QRVO | Tue, Apr 30, 2019 | 75.61 | 76.25 | 74.67 | 75.61 | 1087 | NASDAQ | QRVO | Mon, Apr 29, 2019 | 75.33 | 75.60 | 74.72 | 75.45 | 1086 | NASDAQ | QRVO | Fri, Apr 26, 2019 | 73.85 | 75.16 | 72.55 | 74.99 | 1085 | NASDAQ | QRVO | Thu, Apr 25, 2019 | 77.21 | 77.81 | 76.13 | 77.30 | 1084 | NASDAQ | QRVO | Wed, Apr 24, 2019 | 77.05 | 78.51 | 76.66 | 77.25 | 1083 | NASDAQ | QRVO | Tue, Apr 23, 2019 | 76.15 | 76.91 | 75.96 | 76.60 | 1082 | NASDAQ | QRVO | Mon, Apr 22, 2019 | 76.22 | 76.86 | 75.96 | 76.01 | 1081 | NASDAQ | QRVO | Thu, Apr 18, 2019 | 76.64 | 77.00 | 76.14 | 76.68 | 1080 | NASDAQ | QRVO | Wed, Apr 17, 2019 | 78.81 | 78.98 | 76.46 | 76.56 | 1079 | NASDAQ | QRVO | Tue, Apr 16, 2019 | 76.78 | 78.76 | 76.78 | 78.31 | 1078 | NASDAQ | QRVO | Mon, Apr 15, 2019 | 77.16 | 77.26 | 76.08 | 76.39 | 1077 | NASDAQ | QRVO | Fri, Apr 12, 2019 | 76.75 | 77.24 | 75.93 | 77.19 | 1076 | NASDAQ | QRVO | Thu, Apr 11, 2019 | 76.42 | 77.03 | 75.90 | 76.05 | 1075 | NASDAQ | QRVO | Wed, Apr 10, 2019 | 74.90 | 76.72 | 74.83 | 76.23 | 1074 | NASDAQ | QRVO | Tue, Apr 9, 2019 | 74.99 | 75.78 | 74.90 | 75.22 | 1073 | NASDAQ | QRVO | Mon, Apr 8, 2019 | 74.51 | 75.37 | 74.31 | 75.25 | 1072 | NASDAQ | QRVO | Fri, Apr 5, 2019 | 74.47 | 74.93 | 74.30 | 74.89 | 1071 | NASDAQ | QRVO | Thu, Apr 4, 2019 | 74.35 | 74.41 | 73.58 | 74.04 | 1070 | NASDAQ | QRVO | Wed, Apr 3, 2019 | 74.92 | 75.54 | 74.13 | 74.41 | 1069 | NASDAQ | QRVO | Tue, Apr 2, 2019 | 75.08 | 75.51 | 73.72 | 74.07 | 1068 | NASDAQ | QRVO | Mon, Apr 1, 2019 | 72.62 | 73.69 | 72.62 | 73.21 | 1067 | NASDAQ | QRVO | Fri, Mar 29, 2019 | 71.13 | 71.83 | 70.93 | 71.73 | 1066 | NASDAQ | QRVO | Thu, Mar 28, 2019 | 70.58 | 70.99 | 69.51 | 70.23 | 1065 | NASDAQ | QRVO | Wed, Mar 27, 2019 | 71.35 | 71.65 | 69.64 | 70.57 | 1064 | NASDAQ | QRVO | Tue, Mar 26, 2019 | 71.43 | 71.86 | 70.79 | 71.15 | 1063 | NASDAQ | QRVO | Mon, Mar 25, 2019 | 71.47 | 71.88 | 70.18 | 70.87 | 1062 | NASDAQ | QRVO | Fri, Mar 22, 2019 | 73.52 | 73.99 | 71.66 | 71.67 | 1061 | NASDAQ | QRVO | Thu, Mar 21, 2019 | 70.96 | 74.62 | 70.75 | 73.89 | 1060 | NASDAQ | QRVO | Wed, Mar 20, 2019 | 70.19 | 70.37 | 68.57 | 69.12 | 1059 | NASDAQ | QRVO | Tue, Mar 19, 2019 | 70.36 | 70.88 | 69.95 | 70.11 | 1058 | NASDAQ | QRVO | Mon, Mar 18, 2019 | 69.63 | 70.30 | 69.42 | 69.83 | 1057 | NASDAQ | QRVO | Fri, Mar 15, 2019 | 69.06 | 70.29 | 68.62 | 69.66 | 1056 | NASDAQ | QRVO | Thu, Mar 14, 2019 | 69.22 | 69.47 | 68.60 | 68.65 | 1055 | NASDAQ | QRVO | Wed, Mar 13, 2019 | 69.75 | 69.75 | 67.63 | 69.09 | 1054 | NASDAQ | QRVO | Tue, Mar 12, 2019 | 69.39 | 69.52 | 68.33 | 69.24 | 1053 | NASDAQ | QRVO | Mon, Mar 11, 2019 | 68.87 | 69.75 | 68.87 | 69.37 | 1052 | NASDAQ | QRVO | Fri, Mar 8, 2019 | 67.36 | 68.83 | 66.94 | 68.58 | 1051 | NASDAQ | QRVO | Thu, Mar 7, 2019 | 68.74 | 69.00 | 67.79 | 68.35 | 1050 | NASDAQ | QRVO | Wed, Mar 6, 2019 | 69.85 | 70.00 | 69.02 | 69.07 | 1049 | NASDAQ | QRVO | Tue, Mar 5, 2019 | 70.26 | 70.56 | 69.32 | 69.86 | 1048 | NASDAQ | QRVO | Mon, Mar 4, 2019 | 70.84 | 71.24 | 69.20 | 70.05 | 1047 | NASDAQ | QRVO | Fri, Mar 1, 2019 | 70.60 | 71.23 | 69.55 | 70.50 | 1046 | NASDAQ | QRVO | Thu, Feb 28, 2019 | 68.87 | 70.34 | 68.87 | 70.14 | 1045 | NASDAQ | QRVO | Wed, Feb 27, 2019 | 69.62 | 69.62 | 68.03 | 69.35 | 1044 | NASDAQ | QRVO | Tue, Feb 26, 2019 | 68.41 | 69.57 | 68.12 | 69.14 | 1043 | NASDAQ | QRVO | Mon, Feb 25, 2019 | 68.85 | 69.91 | 68.58 | 68.70 | 1042 | NASDAQ | QRVO | Fri, Feb 22, 2019 | 66.61 | 68.16 | 66.53 | 67.80 | 1041 | NASDAQ | QRVO | Thu, Feb 21, 2019 | 66.00 | 66.79 | 65.24 | 66.06 | 1040 | NASDAQ | QRVO | Wed, Feb 20, 2019 | 65.21 | 66.16 | 64.84 | 65.86 | 1039 | NASDAQ | QRVO | Tue, Feb 19, 2019 | 65.00 | 65.53 | 64.80 | 64.87 | 1038 | NASDAQ | QRVO | Fri, Feb 15, 2019 | 65.31 | 65.58 | 64.80 | 65.16 | 1037 | NASDAQ | QRVO | Thu, Feb 14, 2019 | 64.69 | 65.37 | 64.34 | 64.67 | 1036 | NASDAQ | QRVO | Wed, Feb 13, 2019 | 65.29 | 65.51 | 64.73 | 64.90 | 1035 | NASDAQ | QRVO | Tue, Feb 12, 2019 | 65.17 | 65.74 | 64.81 | 65.18 | 1034 | NASDAQ | QRVO | Mon, Feb 11, 2019 | 64.49 | 65.45 | 64.32 | 64.50 | 1033 | NASDAQ | QRVO | Fri, Feb 8, 2019 | 60.81 | 65.09 | 59.56 | 64.51 | 1032 | NASDAQ | QRVO | Thu, Feb 7, 2019 | 67.78 | 68.28 | 66.23 | 66.53 | 1031 | NASDAQ | QRVO | Wed, Feb 6, 2019 | 67.75 | 70.69 | 67.73 | 68.63 | 1030 | NASDAQ | QRVO | Tue, Feb 5, 2019 | 66.02 | 66.36 | 65.51 | 66.04 | 1029 | NASDAQ | QRVO | Mon, Feb 4, 2019 | 65.78 | 66.42 | 65.29 | 65.96 | 1028 | NASDAQ | QRVO | Fri, Feb 1, 2019 | 65.47 | 66.38 | 65.36 | 65.92 | 1027 | NASDAQ | QRVO | Thu, Jan 31, 2019 | 65.47 | 65.77 | 64.58 | 65.36 | 1026 | NASDAQ | QRVO | Wed, Jan 30, 2019 | 64.56 | 65.84 | 64.08 | 65.53 | 1025 | NASDAQ | QRVO | Tue, Jan 29, 2019 | 65.10 | 65.19 | 63.37 | 63.66 | 1024 | NASDAQ | QRVO | Mon, Jan 28, 2019 | 64.12 | 65.74 | 63.63 | 65.09 | 1023 | NASDAQ | QRVO | Fri, Jan 25, 2019 | 64.34 | 66.30 | 63.54 | 65.76 | 1022 | NASDAQ | QRVO | Thu, Jan 24, 2019 | 62.27 | 64.15 | 62.27 | 63.38 | 1021 | NASDAQ | QRVO | Wed, Jan 23, 2019 | 62.10 | 62.33 | 60.93 | 61.91 | 1020 | NASDAQ | QRVO | Tue, Jan 22, 2019 | 62.49 | 62.72 | 61.27 | 61.94 | 1019 | NASDAQ | QRVO | Fri, Jan 18, 2019 | 62.55 | 63.57 | 62.16 | 63.28 | 1018 | NASDAQ | QRVO | Thu, Jan 17, 2019 | 60.89 | 62.58 | 60.00 | 62.25 | 1017 | NASDAQ | QRVO | Wed, Jan 16, 2019 | 61.61 | 62.47 | 61.36 | 61.41 | 1016 | NASDAQ | QRVO | Tue, Jan 15, 2019 | 61.38 | 62.26 | 61.16 | 61.56 | 1015 | NASDAQ | QRVO | Mon, Jan 14, 2019 | 62.80 | 62.80 | 61.05 | 61.18 | 1014 | NASDAQ | QRVO | Fri, Jan 11, 2019 | 61.70 | 64.52 | 61.48 | 63.69 | 1013 | NASDAQ | QRVO | Thu, Jan 10, 2019 | 61.01 | 62.38 | 60.12 | 61.86 | 1012 | NASDAQ | QRVO | Wed, Jan 9, 2019 | 59.87 | 61.74 | 59.49 | 60.45 | 1011 | NASDAQ | QRVO | Tue, Jan 8, 2019 | 60.03 | 60.03 | 58.90 | 59.37 | 1010 | NASDAQ | QRVO | Mon, Jan 7, 2019 | 59.38 | 60.87 | 58.84 | 59.78 | 1009 | NASDAQ | QRVO | Fri, Jan 4, 2019 | 56.48 | 59.45 | 56.31 | 59.37 | 1008 | NASDAQ | QRVO | Thu, Jan 3, 2019 | 57.95 | 58.45 | 54.74 | 55.64 | 1007 | NASDAQ | QRVO | Wed, Jan 2, 2019 | 59.62 | 62.00 | 59.62 | 61.18 | 1006 | NASDAQ | QRVO | Mon, Dec 31, 2018 | 61.34 | 61.75 | 59.84 | 60.73 | 1005 | NASDAQ | QRVO | Fri, Dec 28, 2018 | 60.98 | 62.22 | 59.96 | 60.79 | 1004 | NASDAQ | QRVO | Thu, Dec 27, 2018 | 59.33 | 60.42 | 58.24 | 60.39 | 1003 | NASDAQ | QRVO | Wed, Dec 26, 2018 | 57.20 | 60.07 | 56.33 | 60.02 | 1002 | NASDAQ | QRVO | Mon, Dec 24, 2018 | 57.11 | 59.24 | 56.46 | 56.47 | 1001 | NASDAQ | QRVO | Fri, Dec 21, 2018 | 59.65 | 61.03 | 57.11 | 57.68 | 1000 | NASDAQ | QRVO | Thu, Dec 20, 2018 | 59.81 | 60.82 | 58.53 | 59.80 | 999 | NASDAQ | QRVO | Wed, Dec 19, 2018 | 61.32 | 62.30 | 59.33 | 59.64 | 998 | NASDAQ | QRVO | Tue, Dec 18, 2018 | 61.15 | 62.96 | 60.97 | 61.70 | 997 | NASDAQ | QRVO | Mon, Dec 17, 2018 | 60.53 | 62.31 | 59.68 | 60.34 | 996 | NASDAQ | QRVO | Fri, Dec 14, 2018 | 60.00 | 61.54 | 59.83 | 60.52 | 995 | NASDAQ | QRVO | Thu, Dec 13, 2018 | 61.25 | 61.76 | 60.37 | 60.77 | 994 | NASDAQ | QRVO | Wed, Dec 12, 2018 | 60.80 | 62.15 | 59.83 | 60.64 | 993 | NASDAQ | QRVO | Tue, Dec 11, 2018 | 60.73 | 61.69 | 59.20 | 59.58 | 992 | NASDAQ | QRVO | Mon, Dec 10, 2018 | 60.10 | 60.79 | 58.91 | 59.52 | 991 | NASDAQ | QRVO | Fri, Dec 7, 2018 | 62.59 | 63.38 | 60.91 | 61.13 | 990 | NASDAQ | QRVO | Thu, Dec 6, 2018 | 61.85 | 62.74 | 60.79 | 62.72 | 989 | NASDAQ | QRVO | Tue, Dec 4, 2018 | 67.48 | 67.59 | 64.04 | 64.16 | 988 | NASDAQ | QRVO | Mon, Dec 3, 2018 | 67.68 | 68.53 | 67.21 | 67.75 | 987 | NASDAQ | QRVO | Fri, Nov 30, 2018 | 65.46 | 66.30 | 64.84 | 65.81 | 986 | NASDAQ | QRVO | Thu, Nov 29, 2018 | 66.56 | 67.29 | 65.20 | 65.29 | 985 | NASDAQ | QRVO | Wed, Nov 28, 2018 | 65.32 | 67.13 | 64.62 | 67.02 | 984 | NASDAQ | QRVO | Tue, Nov 27, 2018 | 64.80 | 65.75 | 64.76 | 64.83 | 983 | NASDAQ | QRVO | Mon, Nov 26, 2018 | 65.26 | 66.05 | 64.61 | 65.47 | 982 | NASDAQ | QRVO | Fri, Nov 23, 2018 | 63.26 | 64.90 | 63.26 | 64.33 | 981 | NASDAQ | QRVO | Wed, Nov 21, 2018 | 63.27 | 64.45 | 62.65 | 63.58 | 980 | NASDAQ | QRVO | Tue, Nov 20, 2018 | 61.34 | 62.95 | 61.30 | 62.02 | 979 | NASDAQ | QRVO | Mon, Nov 19, 2018 | 65.50 | 66.24 | 63.06 | 63.15 | 978 | NASDAQ | QRVO | Fri, Nov 16, 2018 | 64.41 | 66.83 | 64.23 | 66.32 | 977 | NASDAQ | QRVO | Thu, Nov 15, 2018 | 62.91 | 65.40 | 62.74 | 65.16 | 976 | NASDAQ | QRVO | Wed, Nov 14, 2018 | 64.30 | 64.48 | 61.73 | 62.88 | 975 | NASDAQ | QRVO | Tue, Nov 13, 2018 | 63.89 | 65.63 | 61.00 | 63.65 | 974 | NASDAQ | QRVO | Mon, Nov 12, 2018 | 64.85 | 65.21 | 62.39 | 63.80 | 973 | NASDAQ | QRVO | Fri, Nov 9, 2018 | 68.87 | 69.00 | 66.20 | 68.15 | 972 | NASDAQ | QRVO | Thu, Nov 8, 2018 | 69.90 | 71.19 | 69.36 | 70.73 | 971 | NASDAQ | QRVO | Wed, Nov 7, 2018 | 70.52 | 70.68 | 68.72 | 70.28 | 970 | NASDAQ | QRVO | Tue, Nov 6, 2018 | 69.60 | 70.96 | 69.30 | 70.01 | 969 | NASDAQ | QRVO | Mon, Nov 5, 2018 | 72.20 | 73.00 | 66.79 | 69.32 | 968 | NASDAQ | QRVO | Fri, Nov 2, 2018 | 77.40 | 77.44 | 73.70 | 74.00 | 967 | NASDAQ | QRVO | Thu, Nov 1, 2018 | 75.04 | 78.89 | 74.33 | 78.49 | 966 | NASDAQ | QRVO | Wed, Oct 31, 2018 | 71.51 | 74.69 | 70.65 | 73.51 | 965 | NASDAQ | QRVO | Tue, Oct 30, 2018 | 69.41 | 71.17 | 68.93 | 70.95 | 964 | NASDAQ | QRVO | Mon, Oct 29, 2018 | 70.88 | 71.09 | 68.30 | 69.32 | 963 | NASDAQ | QRVO | Fri, Oct 26, 2018 | 69.25 | 71.18 | 69.16 | 69.74 | 962 | NASDAQ | QRVO | Thu, Oct 25, 2018 | 69.08 | 71.73 | 69.08 | 70.98 | 961 | NASDAQ | QRVO | Wed, Oct 24, 2018 | 71.48 | 71.55 | 68.00 | 68.18 | 960 | NASDAQ | QRVO | Tue, Oct 23, 2018 | 71.05 | 72.76 | 69.64 | 72.30 | 959 | NASDAQ | QRVO | Mon, Oct 22, 2018 | 72.67 | 73.32 | 71.81 | 72.88 | 958 | NASDAQ | QRVO | Fri, Oct 19, 2018 | 73.59 | 74.34 | 72.14 | 72.35 | 957 | NASDAQ | QRVO | Thu, Oct 18, 2018 | 75.02 | 75.07 | 73.15 | 73.40 | 956 | NASDAQ | QRVO | Wed, Oct 17, 2018 | 75.67 | 76.14 | 74.77 | 75.42 | 955 | NASDAQ | QRVO | Tue, Oct 16, 2018 | 73.31 | 75.55 | 73.05 | 75.45 | 954 | NASDAQ | QRVO | Mon, Oct 15, 2018 | 72.01 | 73.10 | 71.81 | 72.63 | 953 | NASDAQ | QRVO | Fri, Oct 12, 2018 | 72.70 | 73.58 | 71.55 | 72.68 | 952 | NASDAQ | QRVO | Thu, Oct 11, 2018 | 70.16 | 73.34 | 70.06 | 71.39 | 951 | NASDAQ | QRVO | Wed, Oct 10, 2018 | 73.45 | 73.45 | 70.14 | 70.29 | 950 | NASDAQ | QRVO | Tue, Oct 9, 2018 | 73.00 | 74.66 | 72.67 | 74.34 | 949 | NASDAQ | QRVO | Mon, Oct 8, 2018 | 72.49 | 73.32 | 71.29 | 72.98 | 948 | NASDAQ | QRVO | Fri, Oct 5, 2018 | 75.95 | 76.28 | 72.05 | 72.69 | 947 | NASDAQ | QRVO | Thu, Oct 4, 2018 | 76.10 | 76.45 | 75.33 | 76.17 | 946 | NASDAQ | QRVO | Wed, Oct 3, 2018 | 77.37 | 77.88 | 75.06 | 76.25 | 945 | NASDAQ | QRVO | Tue, Oct 2, 2018 | 77.28 | 78.69 | 77.24 | 77.29 | 944 | NASDAQ | QRVO | Mon, Oct 1, 2018 | 77.19 | 78.31 | 76.66 | 77.10 | 943 | NASDAQ | QRVO | Fri, Sep 28, 2018 | 74.57 | 76.96 | 74.07 | 76.89 | 942 | NASDAQ | QRVO | Thu, Sep 27, 2018 | 75.12 | 75.47 | 74.60 | 74.72 | 941 | NASDAQ | QRVO | Wed, Sep 26, 2018 | 75.75 | 76.20 | 74.63 | 75.06 | 940 | NASDAQ | QRVO | Tue, Sep 25, 2018 | 78.25 | 78.25 | 75.32 | 76.25 | 939 | NASDAQ | QRVO | Mon, Sep 24, 2018 | 78.02 | 78.86 | 76.82 | 78.45 | 938 | NASDAQ | QRVO | Fri, Sep 21, 2018 | 78.98 | 79.29 | 78.12 | 78.62 | 937 | NASDAQ | QRVO | Thu, Sep 20, 2018 | 77.55 | 79.07 | 77.27 | 78.67 | 936 | NASDAQ | QRVO | Wed, Sep 19, 2018 | 75.11 | 77.14 | 75.11 | 76.81 | 935 | NASDAQ | QRVO | Tue, Sep 18, 2018 | 74.27 | 75.53 | 74.10 | 75.04 | 934 | NASDAQ | QRVO | Mon, Sep 17, 2018 | 75.38 | 75.99 | 73.79 | 73.97 | 933 | NASDAQ | QRVO | Fri, Sep 14, 2018 | 75.75 | 76.40 | 75.29 | 75.74 | 932 | NASDAQ | QRVO | Thu, Sep 13, 2018 | 74.55 | 75.98 | 73.67 | 75.30 | 931 | NASDAQ | QRVO | Wed, Sep 12, 2018 | 72.88 | 73.53 | 71.54 | 73.46 | 930 | NASDAQ | QRVO | Tue, Sep 11, 2018 | 73.52 | 73.97 | 72.31 | 73.37 | 929 | NASDAQ | QRVO | Mon, Sep 10, 2018 | 74.88 | 74.90 | 73.52 | 73.98 | 928 | NASDAQ | QRVO | Fri, Sep 7, 2018 | 74.00 | 76.49 | 73.52 | 74.95 | 927 | NASDAQ | QRVO | Thu, Sep 6, 2018 | 79.55 | 79.93 | 75.09 | 75.13 | 926 | NASDAQ | QRVO | Wed, Sep 5, 2018 | 80.42 | 80.49 | 79.37 | 79.68 | 925 | NASDAQ | QRVO | Tue, Sep 4, 2018 | 79.88 | 80.84 | 79.52 | 80.28 | 924 | NASDAQ | QRVO | Fri, Aug 31, 2018 | 79.40 | 80.49 | 79.40 | 80.09 | 923 | NASDAQ | QRVO | Thu, Aug 30, 2018 | 80.04 | 80.56 | 79.21 | 79.40 | 922 | NASDAQ | QRVO | Wed, Aug 29, 2018 | 79.93 | 80.49 | 79.30 | 80.29 | 921 | NASDAQ | QRVO | Tue, Aug 28, 2018 | 79.91 | 80.21 | 79.01 | 79.83 | 920 | NASDAQ | QRVO | Mon, Aug 27, 2018 | 79.80 | 80.49 | 79.41 | 79.59 | 919 | NASDAQ | QRVO | Fri, Aug 24, 2018 | 79.56 | 79.99 | 79.16 | 79.63 | 918 | NASDAQ | QRVO | Thu, Aug 23, 2018 | 80.26 | 80.79 | 78.97 | 79.20 | 917 | NASDAQ | QRVO | Wed, Aug 22, 2018 | 80.75 | 81.21 | 79.97 | 80.62 | 916 | NASDAQ | QRVO | Tue, Aug 21, 2018 | 78.72 | 81.30 | 78.62 | 81.10 | 915 | NASDAQ | QRVO | Mon, Aug 20, 2018 | 81.71 | 81.86 | 78.12 | 78.18 | 914 | NASDAQ | QRVO | Fri, Aug 17, 2018 | 81.57 | 81.98 | 80.74 | 81.50 | 913 | NASDAQ | QRVO | Thu, Aug 16, 2018 | 82.60 | 82.60 | 81.45 | 82.16 | 912 | NASDAQ | QRVO | Wed, Aug 15, 2018 | 82.33 | 82.42 | 81.11 | 81.95 | 911 | NASDAQ | QRVO | Tue, Aug 14, 2018 | 83.52 | 83.96 | 82.22 | 82.79 | 910 | NASDAQ | QRVO | Mon, Aug 13, 2018 | 83.00 | 84.05 | 82.70 | 83.11 | 909 | NASDAQ | QRVO | Fri, Aug 10, 2018 | 84.69 | 84.69 | 82.68 | 83.19 | 908 | NASDAQ | QRVO | Thu, Aug 9, 2018 | 85.00 | 86.04 | 84.50 | 85.51 | 907 | NASDAQ | QRVO | Wed, Aug 8, 2018 | 85.67 | 86.47 | 85.38 | 85.55 | 906 | NASDAQ | QRVO | Tue, Aug 7, 2018 | 85.21 | 86.50 | 84.77 | 86.06 | 905 | NASDAQ | QRVO | Mon, Aug 6, 2018 | 83.46 | 85.37 | 82.59 | 85.20 | 904 | NASDAQ | QRVO | Fri, Aug 3, 2018 | 84.70 | 84.70 | 83.51 | 84.18 | 903 | NASDAQ | QRVO | Thu, Aug 2, 2018 | 79.00 | 84.91 | 79.00 | 84.41 | 902 | NASDAQ | QRVO | Wed, Aug 1, 2018 | 82.66 | 83.30 | 81.37 | 82.18 | 901 | NASDAQ | QRVO | Tue, Jul 31, 2018 | 81.42 | 82.34 | 80.63 | 81.76 | 900 | NASDAQ | QRVO | Mon, Jul 30, 2018 | 81.40 | 81.70 | 79.95 | 80.83 | 899 | NASDAQ | QRVO | Fri, Jul 27, 2018 | 82.54 | 82.96 | 80.88 | 81.72 | 898 | NASDAQ | QRVO | Thu, Jul 26, 2018 | 81.22 | 82.46 | 80.76 | 82.20 | 897 | NASDAQ | QRVO | Wed, Jul 25, 2018 | 81.02 | 81.60 | 79.60 | 81.25 | 896 | NASDAQ | QRVO | Tue, Jul 24, 2018 | 83.24 | 83.73 | 81.00 | 81.22 | 895 | NASDAQ | QRVO | Mon, Jul 23, 2018 | 80.79 | 82.68 | 79.69 | 82.54 | 894 | NASDAQ | QRVO | Fri, Jul 20, 2018 | 84.30 | 85.24 | 81.06 | 81.20 | 893 | NASDAQ | QRVO | Thu, Jul 19, 2018 | 82.36 | 84.21 | 82.28 | 83.76 | 892 | NASDAQ | QRVO | Wed, Jul 18, 2018 | 82.80 | 83.50 | 82.13 | 82.40 | 891 | NASDAQ | QRVO | Tue, Jul 17, 2018 | 81.21 | 82.75 | 80.76 | 82.72 | 890 | NASDAQ | QRVO | Mon, Jul 16, 2018 | 81.72 | 82.34 | 81.21 | 81.33 | 889 | NASDAQ | QRVO | Fri, Jul 13, 2018 | 81.84 | 82.58 | 81.17 | 81.37 | 888 | NASDAQ | QRVO | Thu, Jul 12, 2018 | 80.47 | 82.06 | 80.05 | 81.98 | 887 | NASDAQ | QRVO | Wed, Jul 11, 2018 | 82.56 | 82.60 | 80.20 | 80.26 | 886 | NASDAQ | QRVO | Tue, Jul 10, 2018 | 82.30 | 83.41 | 82.05 | 83.29 | 885 | NASDAQ | QRVO | Mon, Jul 9, 2018 | 82.01 | 82.74 | 81.13 | 82.58 | 884 | NASDAQ | QRVO | Fri, Jul 6, 2018 | 81.77 | 81.91 | 80.06 | 81.53 | 883 | NASDAQ | QRVO | Thu, Jul 5, 2018 | 79.51 | 82.04 | 78.61 | 81.82 | 882 | NASDAQ | QRVO | Tue, Jul 3, 2018 | 80.20 | 80.22 | 77.00 | 77.44 | 881 | NASDAQ | QRVO | Mon, Jul 2, 2018 | 79.75 | 80.29 | 78.76 | 80.10 | 880 | NASDAQ | QRVO | Fri, Jun 29, 2018 | 80.83 | 81.35 | 80.10 | 80.17 | 879 | NASDAQ | QRVO | Thu, Jun 28, 2018 | 79.62 | 80.63 | 79.31 | 80.48 | 878 | NASDAQ | QRVO | Wed, Jun 27, 2018 | 81.81 | 82.32 | 79.88 | 79.89 | 877 | NASDAQ | QRVO | Tue, Jun 26, 2018 | 80.43 | 82.12 | 79.86 | 81.72 | 876 | NASDAQ | QRVO | Mon, Jun 25, 2018 | 81.70 | 81.97 | 79.41 | 80.36 | 875 | NASDAQ | QRVO | Fri, Jun 22, 2018 | 82.83 | 82.94 | 81.46 | 82.05 | 874 | NASDAQ | QRVO | Thu, Jun 21, 2018 | 83.83 | 83.83 | 82.09 | 82.23 | 873 | NASDAQ | QRVO | Wed, Jun 20, 2018 | 84.30 | 84.49 | 83.19 | 83.46 | 872 | NASDAQ | QRVO | Tue, Jun 19, 2018 | 84.73 | 85.22 | 82.83 | 83.51 | 871 | NASDAQ | QRVO | Mon, Jun 18, 2018 | 85.01 | 86.50 | 84.22 | 85.79 | 870 | NASDAQ | QRVO | Fri, Jun 15, 2018 | 83.67 | 85.24 | 82.87 | 85.12 | 869 | NASDAQ | QRVO | Thu, Jun 14, 2018 | 80.84 | 83.96 | 80.50 | 83.65 | 868 | NASDAQ | QRVO | Wed, Jun 13, 2018 | 81.01 | 81.50 | 80.02 | 80.40 | 867 | NASDAQ | QRVO | Tue, Jun 12, 2018 | 79.84 | 81.24 | 79.55 | 80.73 | 866 | NASDAQ | QRVO | Mon, Jun 11, 2018 | 79.99 | 80.30 | 79.64 | 79.83 | 865 | NASDAQ | QRVO | Fri, Jun 8, 2018 | 79.09 | 80.98 | 78.42 | 80.16 | 864 | NASDAQ | QRVO | Thu, Jun 7, 2018 | 79.95 | 82.11 | 79.52 | 81.04 | 863 | NASDAQ | QRVO | Wed, Jun 6, 2018 | 81.41 | 81.72 | 79.16 | 80.09 | 862 | NASDAQ | QRVO | Tue, Jun 5, 2018 | 81.97 | 82.25 | 81.24 | 81.72 | 861 | NASDAQ | QRVO | Mon, Jun 4, 2018 | 82.00 | 82.00 | 80.92 | 81.69 | 860 | NASDAQ | QRVO | Fri, Jun 1, 2018 | 80.63 | 82.00 | 80.30 | 81.81 | 859 | NASDAQ | QRVO | Thu, May 31, 2018 | 80.81 | 81.54 | 80.02 | 80.25 | 858 | NASDAQ | QRVO | Wed, May 30, 2018 | 79.91 | 81.04 | 79.65 | 80.93 | 857 | NASDAQ | QRVO | Tue, May 29, 2018 | 80.86 | 81.05 | 78.98 | 79.94 | 856 | NASDAQ | QRVO | Fri, May 25, 2018 | 81.48 | 82.08 | 81.27 | 81.49 | 855 | NASDAQ | QRVO | Thu, May 24, 2018 | 81.32 | 81.94 | 80.50 | 81.23 | 854 | NASDAQ | QRVO | Wed, May 23, 2018 | 81.18 | 81.34 | 80.00 | 81.30 | 853 | NASDAQ | QRVO | Tue, May 22, 2018 | 81.57 | 82.29 | 80.63 | 80.78 | 852 | NASDAQ | QRVO | Mon, May 21, 2018 | 80.47 | 81.83 | 79.81 | 81.15 | 851 | NASDAQ | QRVO | Fri, May 18, 2018 | 80.02 | 80.15 | 78.75 | 79.59 | 850 | NASDAQ | QRVO | Thu, May 17, 2018 | 79.17 | 81.19 | 79.17 | 80.61 | 849 | NASDAQ | QRVO | Wed, May 16, 2018 | 80.38 | 81.24 | 80.20 | 81.05 | 848 | NASDAQ | QRVO | Tue, May 15, 2018 | 81.13 | 81.26 | 79.46 | 80.10 | 847 | NASDAQ | QRVO | Mon, May 14, 2018 | 82.33 | 83.42 | 81.05 | 81.67 | 846 | NASDAQ | QRVO | Fri, May 11, 2018 | 81.26 | 82.09 | 81.26 | 81.64 | 845 | NASDAQ | QRVO | Thu, May 10, 2018 | 80.79 | 82.05 | 80.00 | 81.99 | 844 | NASDAQ | QRVO | Wed, May 9, 2018 | 79.94 | 80.86 | 79.50 | 80.21 | 843 | NASDAQ | QRVO | Tue, May 8, 2018 | 79.20 | 80.42 | 78.88 | 79.89 | 842 | NASDAQ | QRVO | Mon, May 7, 2018 | 79.83 | 81.41 | 79.16 | 79.64 | 841 | NASDAQ | QRVO | Fri, May 4, 2018 | 76.19 | 79.54 | 75.84 | 79.49 | 840 | NASDAQ | QRVO | Thu, May 3, 2018 | 74.03 | 77.75 | 70.78 | 76.73 | 839 | NASDAQ | QRVO | Wed, May 2, 2018 | 72.00 | 74.69 | 71.86 | 74.24 | 838 | NASDAQ | QRVO | Tue, May 1, 2018 | 68.65 | 72.46 | 68.34 | 71.80 | 837 | NASDAQ | QRVO | Mon, Apr 30, 2018 | 67.34 | 68.44 | 66.30 | 67.40 | 836 | NASDAQ | QRVO | Fri, Apr 27, 2018 | 68.59 | 68.59 | 67.22 | 67.38 | 835 | NASDAQ | QRVO | Thu, Apr 26, 2018 | 68.43 | 69.15 | 67.29 | 68.48 | 834 | NASDAQ | QRVO | Wed, Apr 25, 2018 | 68.11 | 68.65 | 67.14 | 67.66 | 833 | NASDAQ | QRVO | Tue, Apr 24, 2018 | 68.89 | 69.46 | 67.75 | 68.06 | 832 | NASDAQ | QRVO | Mon, Apr 23, 2018 | 70.21 | 70.67 | 68.30 | 68.68 | 831 | NASDAQ | QRVO | Fri, Apr 20, 2018 | 70.78 | 71.03 | 68.54 | 69.88 | 830 | NASDAQ | QRVO | Thu, Apr 19, 2018 | 71.40 | 71.77 | 69.71 | 70.63 | 829 | NASDAQ | QRVO | Wed, Apr 18, 2018 | 73.26 | 73.77 | 72.13 | 73.12 | 828 | NASDAQ | QRVO | Tue, Apr 17, 2018 | 72.86 | 73.83 | 72.56 | 73.47 | 827 | NASDAQ | QRVO | Mon, Apr 16, 2018 | 72.75 | 72.91 | 71.22 | 72.28 | 826 | NASDAQ | QRVO | Fri, Apr 13, 2018 | 72.90 | 72.90 | 71.62 | 72.55 | 825 | NASDAQ | QRVO | Thu, Apr 12, 2018 | 72.72 | 73.39 | 72.02 | 72.51 | 824 | NASDAQ | QRVO | Wed, Apr 11, 2018 | 70.91 | 72.82 | 70.42 | 72.20 | 823 | NASDAQ | QRVO | Tue, Apr 10, 2018 | 70.80 | 71.64 | 70.41 | 71.24 | 822 | NASDAQ | QRVO | Mon, Apr 9, 2018 | 70.10 | 71.44 | 69.57 | 69.59 | 821 | NASDAQ | QRVO | Fri, Apr 6, 2018 | 70.70 | 71.53 | 69.33 | 69.72 | 820 | NASDAQ | QRVO | Thu, Apr 5, 2018 | 71.66 | 72.40 | 70.94 | 71.41 | 819 | NASDAQ | QRVO | Wed, Apr 4, 2018 | 68.22 | 71.59 | 67.81 | 71.51 | 818 | NASDAQ | QRVO | Tue, Apr 3, 2018 | 69.01 | 69.93 | 68.65 | 69.71 | 817 | NASDAQ | QRVO | Mon, Apr 2, 2018 | 70.07 | 70.44 | 68.06 | 68.53 | 816 | NASDAQ | QRVO | Thu, Mar 29, 2018 | 69.12 | 71.06 | 68.25 | 70.45 | 815 | NASDAQ | QRVO | Wed, Mar 28, 2018 | 69.93 | 70.87 | 68.13 | 68.54 | 814 | NASDAQ | QRVO | Tue, Mar 27, 2018 | 73.49 | 73.57 | 69.63 | 70.23 | 813 | NASDAQ | QRVO | Mon, Mar 26, 2018 | 72.55 | 73.53 | 71.26 | 73.34 | 812 | NASDAQ | QRVO | Fri, Mar 23, 2018 | 72.76 | 73.40 | 70.61 | 71.55 | 811 | NASDAQ | QRVO | Thu, Mar 22, 2018 | 73.43 | 74.43 | 72.19 | 72.65 | 810 | NASDAQ | QRVO | Wed, Mar 21, 2018 | 75.07 | 75.92 | 73.92 | 74.18 | 809 | NASDAQ | QRVO | Tue, Mar 20, 2018 | 75.05 | 76.66 | 73.52 | 75.07 | 808 | NASDAQ | QRVO | Mon, Mar 19, 2018 | 79.80 | 80.31 | 77.42 | 78.42 | 807 | NASDAQ | QRVO | Fri, Mar 16, 2018 | 79.29 | 81.62 | 78.99 | 80.75 | 806 | NASDAQ | QRVO | Thu, Mar 15, 2018 | 79.48 | 80.02 | 74.79 | 79.00 | 805 | NASDAQ | QRVO | Wed, Mar 14, 2018 | 83.46 | 83.75 | 81.25 | 82.22 | 804 | NASDAQ | QRVO | Tue, Mar 13, 2018 | 86.56 | 86.56 | 83.07 | 83.42 | 803 | NASDAQ | QRVO | Mon, Mar 12, 2018 | 86.00 | 86.84 | 83.96 | 86.39 | 802 | NASDAQ | QRVO | Fri, Mar 9, 2018 | 84.45 | 85.51 | 83.88 | 85.51 | 801 | NASDAQ | QRVO | Thu, Mar 8, 2018 | 83.50 | 84.29 | 82.70 | 84.23 | 800 | NASDAQ | QRVO | Wed, Mar 7, 2018 | 82.83 | 84.30 | 82.77 | 83.32 | 799 | NASDAQ | QRVO | Tue, Mar 6, 2018 | 83.46 | 84.24 | 83.25 | 83.68 | 798 | NASDAQ | QRVO | Mon, Mar 5, 2018 | 80.65 | 83.53 | 80.65 | 83.19 | 797 | NASDAQ | QRVO | Fri, Mar 2, 2018 | 77.87 | 81.30 | 77.87 | 81.13 | 796 | NASDAQ | QRVO | Thu, Mar 1, 2018 | 80.83 | 81.09 | 78.16 | 78.61 | 795 | NASDAQ | QRVO | Wed, Feb 28, 2018 | 81.25 | 81.93 | 80.15 | 80.71 | 794 | NASDAQ | QRVO | Tue, Feb 27, 2018 | 81.58 | 82.28 | 81.18 | 81.21 | 793 | NASDAQ | QRVO | Mon, Feb 26, 2018 | 80.13 | 81.49 | 79.86 | 81.48 | 792 | NASDAQ | QRVO | Fri, Feb 23, 2018 | 78.98 | 80.16 | 78.57 | 80.13 | 791 | NASDAQ | QRVO | Thu, Feb 22, 2018 | 80.17 | 80.60 | 78.12 | 78.50 | 790 | NASDAQ | QRVO | Wed, Feb 21, 2018 | 80.38 | 80.84 | 79.72 | 79.95 | 789 | NASDAQ | QRVO | Tue, Feb 20, 2018 | 77.37 | 80.88 | 77.37 | 80.17 | 788 | NASDAQ | QRVO | Fri, Feb 16, 2018 | 78.37 | 78.82 | 77.29 | 77.31 | 787 | NASDAQ | QRVO | Thu, Feb 15, 2018 | 78.97 | 79.72 | 77.48 | 78.56 | 786 | NASDAQ | QRVO | Wed, Feb 14, 2018 | 78.81 | 79.83 | 78.45 | 78.82 | 785 | NASDAQ | QRVO | Tue, Feb 13, 2018 | 78.80 | 79.70 | 78.51 | 79.35 | 784 | NASDAQ | QRVO | Mon, Feb 12, 2018 | 78.34 | 79.95 | 77.94 | 79.17 | 783 | NASDAQ | QRVO | Fri, Feb 9, 2018 | 77.76 | 79.80 | 75.50 | 77.85 | 782 | NASDAQ | QRVO | Thu, Feb 8, 2018 | 78.09 | 80.62 | 76.81 | 76.85 | 781 | NASDAQ | QRVO | Wed, Feb 7, 2018 | 78.75 | 80.02 | 78.07 | 78.09 | 780 | NASDAQ | QRVO | Tue, Feb 6, 2018 | 74.99 | 79.25 | 74.11 | 79.07 | 779 | NASDAQ | QRVO | Mon, Feb 5, 2018 | 80.20 | 81.97 | 75.35 | 75.58 | 778 | NASDAQ | QRVO | Fri, Feb 2, 2018 | 82.41 | 83.89 | 80.62 | 80.77 | 777 | NASDAQ | QRVO | Thu, Feb 1, 2018 | 79.32 | 85.24 | 77.89 | 83.34 | 776 | NASDAQ | QRVO | Wed, Jan 31, 2018 | 71.50 | 71.95 | 69.88 | 71.77 | 775 | NASDAQ | QRVO | Tue, Jan 30, 2018 | 67.48 | 75.08 | 67.40 | 70.67 | 774 | NASDAQ | QRVO | Mon, Jan 29, 2018 | 67.32 | 68.45 | 67.30 | 68.19 | 773 | NASDAQ | QRVO | Fri, Jan 26, 2018 | 66.42 | 67.94 | 66.10 | 67.94 | 772 | NASDAQ | QRVO | Thu, Jan 25, 2018 | 67.46 | 67.52 | 65.72 | 66.06 | 771 | NASDAQ | QRVO | Wed, Jan 24, 2018 | 66.76 | 67.89 | 65.80 | 66.90 | 770 | NASDAQ | QRVO | Tue, Jan 23, 2018 | 66.44 | 67.79 | 66.10 | 67.32 | 769 | NASDAQ | QRVO | Mon, Jan 22, 2018 | 68.12 | 68.52 | 65.56 | 66.34 | 768 | NASDAQ | QRVO | Fri, Jan 19, 2018 | 70.50 | 70.50 | 67.13 | 68.40 | 767 | NASDAQ | QRVO | Thu, Jan 18, 2018 | 70.84 | 71.99 | 70.59 | 70.70 | 766 | NASDAQ | QRVO | Wed, Jan 17, 2018 | 69.47 | 71.09 | 69.32 | 70.85 | 765 | NASDAQ | QRVO | Tue, Jan 16, 2018 | 71.37 | 71.61 | 68.91 | 69.30 | 764 | NASDAQ | QRVO | Fri, Jan 12, 2018 | 69.12 | 71.23 | 68.71 | 71.04 | 763 | NASDAQ | QRVO | Thu, Jan 11, 2018 | 68.00 | 69.39 | 67.67 | 68.88 | 762 | NASDAQ | QRVO | Wed, Jan 10, 2018 | 68.70 | 68.98 | 67.35 | 67.74 | 761 | NASDAQ | QRVO | Tue, Jan 9, 2018 | 69.14 | 69.97 | 68.44 | 69.00 | 760 | NASDAQ | QRVO | Mon, Jan 8, 2018 | 67.89 | 68.97 | 67.29 | 68.84 | 759 | NASDAQ | QRVO | Fri, Jan 5, 2018 | 69.06 | 69.44 | 67.92 | 68.03 | 758 | NASDAQ | QRVO | Thu, Jan 4, 2018 | 68.69 | 69.88 | 68.09 | 68.72 | 757 | NASDAQ | QRVO | Wed, Jan 3, 2018 | 69.08 | 70.01 | 68.14 | 68.39 | 756 | NASDAQ | QRVO | Tue, Jan 2, 2018 | 67.06 | 68.97 | 66.08 | 68.88 | 755 | NASDAQ | QRVO | Fri, Dec 29, 2017 | 67.36 | 67.57 | 66.58 | 66.60 | 754 | NASDAQ | QRVO | Thu, Dec 28, 2017 | 67.51 | 67.90 | 66.85 | 67.36 | 753 | NASDAQ | QRVO | Wed, Dec 27, 2017 | 66.25 | 67.99 | 65.98 | 67.26 | 752 | NASDAQ | QRVO | Tue, Dec 26, 2017 | 65.84 | 67.69 | 64.53 | 65.90 | 751 | NASDAQ | QRVO | Fri, Dec 22, 2017 | 67.49 | 68.21 | 67.35 | 67.69 | 750 | NASDAQ | QRVO | Thu, Dec 21, 2017 | 67.25 | 67.55 | 67.06 | 67.48 | 749 | NASDAQ | QRVO | Wed, Dec 20, 2017 | 67.22 | 67.52 | 66.13 | 67.07 | 748 | NASDAQ | QRVO | Tue, Dec 19, 2017 | 66.75 | 67.28 | 66.37 | 66.79 | 747 | NASDAQ | QRVO | Mon, Dec 18, 2017 | 66.00 | 67.33 | 65.30 | 67.05 | 746 | NASDAQ | QRVO | Fri, Dec 15, 2017 | 65.57 | 66.15 | 64.72 | 65.53 | 745 | NASDAQ | QRVO | Thu, Dec 14, 2017 | 67.20 | 67.33 | 65.21 | 65.23 | 744 | NASDAQ | QRVO | Wed, Dec 13, 2017 | 68.14 | 69.09 | 67.06 | 67.29 | 743 | NASDAQ | QRVO | Tue, Dec 12, 2017 | 68.11 | 68.46 | 66.52 | 67.69 | 742 | NASDAQ | QRVO | Mon, Dec 11, 2017 | 67.64 | 68.90 | 67.64 | 68.62 | 741 | NASDAQ | QRVO | Fri, Dec 8, 2017 | 69.28 | 69.37 | 67.66 | 67.88 | 740 | NASDAQ | QRVO | Thu, Dec 7, 2017 | 71.53 | 71.56 | 68.35 | 68.72 | 739 | NASDAQ | QRVO | Wed, Dec 6, 2017 | 70.00 | 71.01 | 67.53 | 70.10 | 738 | NASDAQ | QRVO | Tue, Dec 5, 2017 | 72.04 | 73.26 | 70.83 | 71.78 | 737 | NASDAQ | QRVO | Mon, Dec 4, 2017 | 74.76 | 75.31 | 71.85 | 72.40 | 736 | NASDAQ | QRVO | Fri, Dec 1, 2017 | 76.09 | 76.30 | 71.66 | 74.21 | 735 | NASDAQ | QRVO | Thu, Nov 30, 2017 | 76.89 | 77.49 | 76.18 | 76.58 | 734 | NASDAQ | QRVO | Wed, Nov 29, 2017 | 78.97 | 79.11 | 75.27 | 76.69 | 733 | NASDAQ | QRVO | Tue, Nov 28, 2017 | 79.99 | 80.00 | 77.79 | 79.03 | 732 | NASDAQ | QRVO | Mon, Nov 27, 2017 | 80.00 | 80.43 | 79.22 | 79.74 | 731 | NASDAQ | QRVO | Fri, Nov 24, 2017 | 79.75 | 80.65 | 79.75 | 80.62 | 730 | NASDAQ | QRVO | Wed, Nov 22, 2017 | 80.54 | 80.71 | 79.30 | 79.61 | 729 | NASDAQ | QRVO | Tue, Nov 21, 2017 | 79.47 | 80.84 | 79.40 | 80.59 | 728 | NASDAQ | QRVO | Mon, Nov 20, 2017 | 77.60 | 79.23 | 77.60 | 79.14 | 727 | NASDAQ | QRVO | Fri, Nov 17, 2017 | 78.04 | 78.40 | 76.68 | 77.33 | 726 | NASDAQ | QRVO | Thu, Nov 16, 2017 | 77.05 | 78.16 | 76.99 | 77.91 | 725 | NASDAQ | QRVO | Wed, Nov 15, 2017 | 78.26 | 78.37 | 76.33 | 76.68 | 724 | NASDAQ | QRVO | Tue, Nov 14, 2017 | 79.00 | 79.78 | 78.07 | 78.41 | 723 | NASDAQ | QRVO | Mon, Nov 13, 2017 | 79.16 | 79.92 | 78.56 | 79.08 | 722 | NASDAQ | QRVO | Fri, Nov 10, 2017 | 81.20 | 81.20 | 79.03 | 79.57 | 721 | NASDAQ | QRVO | Thu, Nov 9, 2017 | 80.48 | 80.96 | 78.32 | 79.47 | 720 | NASDAQ | QRVO | Wed, Nov 8, 2017 | 78.48 | 80.94 | 78.11 | 80.82 | 719 | NASDAQ | QRVO | Tue, Nov 7, 2017 | 77.58 | 79.98 | 76.70 | 78.46 | 718 | NASDAQ | QRVO | Mon, Nov 6, 2017 | 73.78 | 78.97 | 73.47 | 78.49 | 717 | NASDAQ | QRVO | Fri, Nov 3, 2017 | 74.35 | 74.48 | 71.73 | 73.84 | 716 | NASDAQ | QRVO | Thu, Nov 2, 2017 | 71.73 | 74.81 | 71.19 | 74.30 | 715 | NASDAQ | QRVO | Wed, Nov 1, 2017 | 76.16 | 76.59 | 73.86 | 74.46 | 714 | NASDAQ | QRVO | Tue, Oct 31, 2017 | 76.45 | 77.06 | 75.28 | 75.81 | 713 | NASDAQ | QRVO | Mon, Oct 30, 2017 | 74.02 | 76.59 | 73.75 | 76.25 | 712 | NASDAQ | QRVO | Fri, Oct 27, 2017 | 72.74 | 73.76 | 71.20 | 73.72 | 711 | NASDAQ | QRVO | Thu, Oct 26, 2017 | 72.13 | 72.52 | 71.45 | 71.56 | 710 | NASDAQ | QRVO | Wed, Oct 25, 2017 | 71.80 | 73.39 | 71.31 | 71.78 | 709 | NASDAQ | QRVO | Tue, Oct 24, 2017 | 70.11 | 71.66 | 69.77 | 71.44 | 708 | NASDAQ | QRVO | Mon, Oct 23, 2017 | 70.08 | 70.53 | 69.50 | 69.80 | 707 | NASDAQ | QRVO | Fri, Oct 20, 2017 | 70.13 | 70.55 | 69.72 | 69.92 | 706 | NASDAQ | QRVO | Thu, Oct 19, 2017 | 71.50 | 71.50 | 69.12 | 69.68 | 705 | NASDAQ | QRVO | Wed, Oct 18, 2017 | 72.27 | 72.35 | 70.91 | 72.02 | 704 | NASDAQ | QRVO | Tue, Oct 17, 2017 | 72.52 | 73.19 | 71.58 | 72.27 | 703 | NASDAQ | QRVO | Mon, Oct 16, 2017 | 72.27 | 72.74 | 72.13 | 72.53 | 702 | NASDAQ | QRVO | Fri, Oct 13, 2017 | 72.58 | 73.03 | 72.08 | 72.39 | 701 | NASDAQ | QRVO | Thu, Oct 12, 2017 | 72.72 | 73.07 | 72.26 | 72.36 | 700 | NASDAQ | QRVO | Wed, Oct 11, 2017 | 71.90 | 73.00 | 71.90 | 72.94 | 699 | NASDAQ | QRVO | Tue, Oct 10, 2017 | 72.75 | 72.81 | 71.01 | 71.84 | 698 | NASDAQ | QRVO | Mon, Oct 9, 2017 | 72.65 | 72.94 | 72.11 | 72.66 | 697 | NASDAQ | QRVO | Fri, Oct 6, 2017 | 71.64 | 72.80 | 71.64 | 72.69 | 696 | NASDAQ | QRVO | Thu, Oct 5, 2017 | 72.24 | 72.68 | 71.11 | 71.70 | 695 | NASDAQ | QRVO | Wed, Oct 4, 2017 | 71.02 | 72.17 | 70.53 | 72.16 | 694 | NASDAQ | QRVO | Tue, Oct 3, 2017 | 71.52 | 71.76 | 71.02 | 71.39 | 693 | NASDAQ | QRVO | Mon, Oct 2, 2017 | 70.84 | 72.06 | 70.84 | 71.29 | 692 | NASDAQ | QRVO | Fri, Sep 29, 2017 | 70.20 | 71.09 | 69.22 | 70.68 | 691 | NASDAQ | QRVO | Thu, Sep 28, 2017 | 70.25 | 70.72 | 69.57 | 70.20 | 690 | NASDAQ | QRVO | Wed, Sep 27, 2017 | 69.23 | 70.77 | 68.65 | 70.25 | 689 | NASDAQ | QRVO | Tue, Sep 26, 2017 | 69.00 | 69.37 | 67.70 | 68.24 | 688 | NASDAQ | QRVO | Mon, Sep 25, 2017 | 70.64 | 70.64 | 68.26 | 68.66 | 687 | NASDAQ | QRVO | Fri, Sep 22, 2017 | 70.38 | 71.57 | 70.23 | 71.20 | 686 | NASDAQ | QRVO | Thu, Sep 21, 2017 | 70.21 | 70.72 | 69.06 | 70.61 | 685 | NASDAQ | QRVO | Wed, Sep 20, 2017 | 74.30 | 74.32 | 69.93 | 70.32 | 684 | NASDAQ | QRVO | Tue, Sep 19, 2017 | 74.44 | 74.61 | 73.64 | 74.32 | 683 | NASDAQ | QRVO | Mon, Sep 18, 2017 | 75.50 | 76.47 | 74.20 | 74.35 | 682 | NASDAQ | QRVO | Fri, Sep 15, 2017 | 73.37 | 75.55 | 73.23 | 75.49 | 681 | NASDAQ | QRVO | Thu, Sep 14, 2017 | 72.56 | 74.69 | 72.56 | 73.48 | 680 | NASDAQ | QRVO | Wed, Sep 13, 2017 | 72.90 | 73.24 | 72.31 | 73.01 | 679 | NASDAQ | QRVO | Tue, Sep 12, 2017 | 72.90 | 73.64 | 72.55 | 72.95 | 678 | NASDAQ | QRVO | Mon, Sep 11, 2017 | 72.34 | 73.16 | 72.14 | 72.63 | 677 | NASDAQ | QRVO | Fri, Sep 8, 2017 | 73.29 | 73.40 | 71.44 | 71.61 | 676 | NASDAQ | QRVO | Thu, Sep 7, 2017 | 73.41 | 75.71 | 73.14 | 73.22 | 675 | NASDAQ | QRVO | Wed, Sep 6, 2017 | 73.27 | 73.98 | 72.04 | 73.32 | 674 | NASDAQ | QRVO | Tue, Sep 5, 2017 | 72.93 | 73.99 | 72.24 | 73.38 | 673 | NASDAQ | QRVO | Fri, Sep 1, 2017 | 73.39 | 74.23 | 73.07 | 73.26 | 672 | NASDAQ | QRVO | Thu, Aug 31, 2017 | 73.19 | 73.66 | 72.82 | 73.22 | 671 | NASDAQ | QRVO | Wed, Aug 30, 2017 | 70.76 | 73.17 | 70.62 | 73.12 | 670 | NASDAQ | QRVO | Tue, Aug 29, 2017 | 69.91 | 70.69 | 69.31 | 70.46 | 669 | NASDAQ | QRVO | Mon, Aug 28, 2017 | 71.15 | 71.15 | 70.06 | 70.60 | 668 | NASDAQ | QRVO | Fri, Aug 25, 2017 | 70.52 | 71.26 | 70.20 | 70.93 | 667 | NASDAQ | QRVO | Thu, Aug 24, 2017 | 70.99 | 71.20 | 70.13 | 70.25 | 666 | NASDAQ | QRVO | Wed, Aug 23, 2017 | 70.53 | 70.89 | 70.05 | 70.67 | 665 | NASDAQ | QRVO | Tue, Aug 22, 2017 | 69.74 | 71.11 | 69.71 | 71.01 | 664 | NASDAQ | QRVO | Mon, Aug 21, 2017 | 69.62 | 69.98 | 68.52 | 69.33 | 663 | NASDAQ | QRVO | Fri, Aug 18, 2017 | 71.71 | 71.81 | 69.60 | 69.67 | 662 | NASDAQ | QRVO | Thu, Aug 17, 2017 | 72.11 | 72.74 | 71.16 | 71.19 | 661 | NASDAQ | QRVO | Wed, Aug 16, 2017 | 71.90 | 72.47 | 71.46 | 72.42 | 660 | NASDAQ | QRVO | Tue, Aug 15, 2017 | 71.34 | 72.30 | 70.43 | 71.76 | 659 | NASDAQ | QRVO | Mon, Aug 14, 2017 | 69.54 | 71.61 | 69.50 | 71.42 | 658 | NASDAQ | QRVO | Fri, Aug 11, 2017 | 67.67 | 69.05 | 66.83 | 68.90 | 657 | NASDAQ | QRVO | Thu, Aug 10, 2017 | 68.64 | 68.67 | 67.49 | 67.77 | 656 | NASDAQ | QRVO | Wed, Aug 9, 2017 | 68.81 | 69.42 | 68.39 | 69.06 | 655 | NASDAQ | QRVO | Tue, Aug 8, 2017 | 68.41 | 69.80 | 67.56 | 69.16 | 654 | NASDAQ | QRVO | Mon, Aug 7, 2017 | 66.82 | 69.18 | 66.82 | 68.80 | 653 | NASDAQ | QRVO | Fri, Aug 4, 2017 | 66.70 | 68.10 | 66.22 | 66.62 | 652 | NASDAQ | QRVO | Thu, Aug 3, 2017 | 66.30 | 68.98 | 64.70 | 66.89 | 651 | NASDAQ | QRVO | Wed, Aug 2, 2017 | 69.37 | 69.37 | 66.63 | 66.86 | 650 | NASDAQ | QRVO | Tue, Aug 1, 2017 | 68.67 | 68.67 | 67.68 | 68.07 | 649 | NASDAQ | QRVO | Mon, Jul 31, 2017 | 69.19 | 69.26 | 68.03 | 68.56 | 648 | NASDAQ | QRVO | Fri, Jul 28, 2017 | 68.87 | 69.35 | 68.37 | 69.00 | 647 | NASDAQ | QRVO | Thu, Jul 27, 2017 | 69.62 | 69.66 | 68.33 | 69.10 | 646 | NASDAQ | QRVO | Wed, Jul 26, 2017 | 69.53 | 70.27 | 68.98 | 69.54 | 645 | NASDAQ | QRVO | Tue, Jul 25, 2017 | 69.20 | 69.73 | 68.41 | 69.30 | 644 | NASDAQ | QRVO | Mon, Jul 24, 2017 | 69.28 | 69.50 | 68.80 | 69.17 | 643 | NASDAQ | QRVO | Fri, Jul 21, 2017 | 68.72 | 69.42 | 67.52 | 69.29 | 642 | NASDAQ | QRVO | Thu, Jul 20, 2017 | 67.72 | 68.96 | 67.04 | 68.72 | 641 | NASDAQ | QRVO | Wed, Jul 19, 2017 | 67.25 | 67.70 | 66.86 | 67.64 | 640 | NASDAQ | QRVO | Tue, Jul 18, 2017 | 66.89 | 67.17 | 66.16 | 66.98 | 639 | NASDAQ | QRVO | Mon, Jul 17, 2017 | 67.30 | 67.55 | 66.61 | 67.00 | 638 | NASDAQ | QRVO | Fri, Jul 14, 2017 | 67.71 | 68.08 | 67.23 | 67.32 | 637 | NASDAQ | QRVO | Thu, Jul 13, 2017 | 67.30 | 67.78 | 66.32 | 67.37 | 636 | NASDAQ | QRVO | Wed, Jul 12, 2017 | 66.29 | 67.81 | 65.73 | 67.47 | 635 | NASDAQ | QRVO | Tue, Jul 11, 2017 | 64.99 | 66.15 | 64.83 | 65.93 | 634 | NASDAQ | QRVO | Mon, Jul 10, 2017 | 65.62 | 65.98 | 63.97 | 65.00 | 633 | NASDAQ | QRVO | Fri, Jul 7, 2017 | 64.42 | 66.26 | 64.28 | 65.86 | 632 | NASDAQ | QRVO | Thu, Jul 6, 2017 | 64.08 | 65.08 | 63.59 | 64.01 | 631 | NASDAQ | QRVO | Wed, Jul 5, 2017 | 63.43 | 65.34 | 63.36 | 65.02 | 630 | NASDAQ | QRVO | Mon, Jul 3, 2017 | 63.49 | 63.95 | 62.68 | 63.00 | 629 | NASDAQ | QRVO | Fri, Jun 30, 2017 | 64.45 | 64.80 | 63.06 | 63.32 | 628 | NASDAQ | QRVO | Thu, Jun 29, 2017 | 65.57 | 65.75 | 63.03 | 64.29 | 627 | NASDAQ | QRVO | Wed, Jun 28, 2017 | 65.07 | 66.19 | 63.81 | 65.95 | 626 | NASDAQ | QRVO | Tue, Jun 27, 2017 | 66.08 | 66.34 | 64.10 | 64.49 | 625 | NASDAQ | QRVO | Mon, Jun 26, 2017 | 69.95 | 70.42 | 66.11 | 66.41 | 624 | NASDAQ | QRVO | Fri, Jun 23, 2017 | 70.71 | 70.79 | 69.79 | 69.94 | 623 | NASDAQ | QRVO | Thu, Jun 22, 2017 | 71.10 | 71.12 | 69.33 | 70.49 | 622 | NASDAQ | QRVO | Wed, Jun 21, 2017 | 71.30 | 72.18 | 70.62 | 71.18 | 621 | NASDAQ | QRVO | Tue, Jun 20, 2017 | 72.25 | 72.51 | 70.78 | 70.86 | 620 | NASDAQ | QRVO | Mon, Jun 19, 2017 | 72.29 | 72.83 | 71.80 | 72.46 | 619 | NASDAQ | QRVO | Fri, Jun 16, 2017 | 72.05 | 72.33 | 71.23 | 71.72 | 618 | NASDAQ | QRVO | Thu, Jun 15, 2017 | 70.75 | 72.30 | 70.28 | 71.68 | 617 | NASDAQ | QRVO | Wed, Jun 14, 2017 | 74.92 | 75.31 | 70.88 | 72.13 | 616 | NASDAQ | QRVO | Tue, Jun 13, 2017 | 75.04 | 76.39 | 74.30 | 74.65 | 615 | NASDAQ | QRVO | Mon, Jun 12, 2017 | 74.20 | 74.76 | 71.20 | 74.63 | 614 | NASDAQ | QRVO | Fri, Jun 9, 2017 | 77.78 | 78.99 | 73.39 | 75.27 | 613 | NASDAQ | QRVO | Thu, Jun 8, 2017 | 78.02 | 78.18 | 76.64 | 78.08 | 612 | NASDAQ | QRVO | Wed, Jun 7, 2017 | 77.45 | 78.37 | 77.08 | 77.67 | 611 | NASDAQ | QRVO | Tue, Jun 6, 2017 | 77.09 | 78.21 | 76.34 | 77.50 | 610 | NASDAQ | QRVO | Mon, Jun 5, 2017 | 78.69 | 79.09 | 77.02 | 77.30 | 609 | NASDAQ | QRVO | Fri, Jun 2, 2017 | 78.95 | 79.11 | 77.56 | 78.95 | 608 | NASDAQ | QRVO | Thu, Jun 1, 2017 | 78.07 | 79.06 | 77.61 | 79.06 | 607 | NASDAQ | QRVO | Wed, May 31, 2017 | 78.93 | 79.34 | 77.20 | 77.95 | 606 | NASDAQ | QRVO | Tue, May 30, 2017 | 77.71 | 79.10 | 77.44 | 78.65 | 605 | NASDAQ | QRVO | Fri, May 26, 2017 | 78.86 | 78.88 | 77.76 | 77.84 | 604 | NASDAQ | QRVO | Thu, May 25, 2017 | 78.65 | 79.33 | 77.85 | 78.83 | 603 | NASDAQ | QRVO | Wed, May 24, 2017 | 78.81 | 79.20 | 77.37 | 78.39 | 602 | NASDAQ | QRVO | Tue, May 23, 2017 | 78.26 | 78.61 | 76.36 | 78.55 | 601 | NASDAQ | QRVO | Mon, May 22, 2017 | 75.78 | 78.83 | 75.75 | 78.07 | 600 | NASDAQ | QRVO | Fri, May 19, 2017 | 76.09 | 76.50 | 75.24 | 75.51 | 599 | NASDAQ | QRVO | Thu, May 18, 2017 | 72.16 | 75.98 | 71.75 | 75.55 | 598 | NASDAQ | QRVO | Wed, May 17, 2017 | 73.78 | 74.59 | 72.50 | 72.54 | 597 | NASDAQ | QRVO | Tue, May 16, 2017 | 71.73 | 74.92 | 71.67 | 74.84 | 596 | NASDAQ | QRVO | Mon, May 15, 2017 | 67.26 | 72.13 | 67.26 | 71.54 | 595 | NASDAQ | QRVO | Fri, May 12, 2017 | 66.87 | 67.82 | 66.84 | 67.80 | 594 | NASDAQ | QRVO | Thu, May 11, 2017 | 66.51 | 67.07 | 65.84 | 67.02 | 593 | NASDAQ | QRVO | Wed, May 10, 2017 | 66.36 | 66.89 | 65.74 | 66.79 | 592 | NASDAQ | QRVO | Tue, May 9, 2017 | 65.81 | 66.89 | 65.65 | 66.16 | 591 | NASDAQ | QRVO | Mon, May 8, 2017 | 66.83 | 67.05 | 65.39 | 65.65 | 590 | NASDAQ | QRVO | Fri, May 5, 2017 | 67.27 | 67.34 | 65.87 | 66.90 | 589 | NASDAQ | QRVO | Thu, May 4, 2017 | 66.87 | 69.98 | 66.45 | 67.02 | 588 | NASDAQ | QRVO | Wed, May 3, 2017 | 67.90 | 68.44 | 67.50 | 68.05 | 587 | NASDAQ | QRVO | Tue, May 2, 2017 | 68.53 | 68.53 | 67.30 | 68.34 | 586 | NASDAQ | QRVO | Mon, May 1, 2017 | 68.26 | 68.95 | 67.72 | 68.61 | 585 | NASDAQ | QRVO | Fri, Apr 28, 2017 | 70.34 | 70.35 | 67.61 | 68.03 | 584 | NASDAQ | QRVO | Thu, Apr 27, 2017 | 71.30 | 71.65 | 70.77 | 71.12 | 583 | NASDAQ | QRVO | Wed, Apr 26, 2017 | 71.30 | 71.55 | 70.26 | 70.97 | 582 | NASDAQ | QRVO | Tue, Apr 25, 2017 | 71.46 | 71.77 | 71.18 | 71.31 | 581 | NASDAQ | QRVO | Mon, Apr 24, 2017 | 71.32 | 71.65 | 70.84 | 70.94 | 580 | NASDAQ | QRVO | Fri, Apr 21, 2017 | 70.89 | 70.90 | 70.14 | 70.16 | 579 | NASDAQ | QRVO | Thu, Apr 20, 2017 | 70.61 | 71.34 | 70.00 | 71.03 | 578 | NASDAQ | QRVO | Wed, Apr 19, 2017 | 70.10 | 71.19 | 69.85 | 69.99 | 577 | NASDAQ | QRVO | Tue, Apr 18, 2017 | 68.83 | 69.62 | 68.58 | 69.54 | 576 | NASDAQ | QRVO | Mon, Apr 17, 2017 | 68.52 | 69.22 | 68.52 | 69.07 | 575 | NASDAQ | QRVO | Thu, Apr 13, 2017 | 68.38 | 69.55 | 68.12 | 68.48 | 574 | NASDAQ | QRVO | Wed, Apr 12, 2017 | 70.23 | 70.44 | 68.62 | 68.76 | 573 | NASDAQ | QRVO | Tue, Apr 11, 2017 | 69.76 | 70.23 | 68.37 | 70.20 | 572 | NASDAQ | QRVO | Mon, Apr 10, 2017 | 71.22 | 72.42 | 70.62 | 70.64 | 571 | NASDAQ | QRVO | Fri, Apr 7, 2017 | 69.36 | 71.91 | 69.31 | 71.33 | 570 | NASDAQ | QRVO | Thu, Apr 6, 2017 | 68.53 | 69.41 | 68.24 | 69.29 | 569 | NASDAQ | QRVO | Wed, Apr 5, 2017 | 68.42 | 69.87 | 68.42 | 68.60 | 568 | NASDAQ | QRVO | Tue, Apr 4, 2017 | 67.58 | 68.56 | 67.12 | 68.32 | 567 | NASDAQ | QRVO | Mon, Apr 3, 2017 | 68.56 | 68.92 | 67.06 | 68.05 | 566 | NASDAQ | QRVO | Fri, Mar 31, 2017 | 69.16 | 69.16 | 68.54 | 68.56 | 565 | NASDAQ | QRVO | Thu, Mar 30, 2017 | 68.01 | 69.71 | 67.84 | 69.08 | 564 | NASDAQ | QRVO | Wed, Mar 29, 2017 | 68.12 | 68.37 | 67.40 | 67.85 | 563 | NASDAQ | QRVO | Tue, Mar 28, 2017 | 68.11 | 68.84 | 67.70 | 68.25 | 562 | NASDAQ | QRVO | Mon, Mar 27, 2017 | 66.96 | 68.42 | 66.17 | 68.37 | 561 | NASDAQ | QRVO | Fri, Mar 24, 2017 | 67.33 | 68.13 | 67.23 | 67.64 | 560 | NASDAQ | QRVO | Thu, Mar 23, 2017 | 66.45 | 67.40 | 66.19 | 66.83 | 559 | NASDAQ | QRVO | Wed, Mar 22, 2017 | 65.45 | 66.89 | 64.79 | 66.53 | 558 | NASDAQ | QRVO | Tue, Mar 21, 2017 | 67.80 | 67.85 | 65.34 | 65.53 | 557 | NASDAQ | QRVO | Mon, Mar 20, 2017 | 67.20 | 67.99 | 66.50 | 67.58 | 556 | NASDAQ | QRVO | Fri, Mar 17, 2017 | 68.34 | 68.34 | 67.35 | 67.42 | 555 | NASDAQ | QRVO | Thu, Mar 16, 2017 | 68.71 | 69.04 | 67.11 | 68.22 | 554 | NASDAQ | QRVO | Wed, Mar 15, 2017 | 68.34 | 69.12 | 67.49 | 68.95 | 553 | NASDAQ | QRVO | Tue, Mar 14, 2017 | 67.45 | 68.18 | 66.80 | 67.85 | 552 | NASDAQ | QRVO | Mon, Mar 13, 2017 | 67.13 | 67.79 | 67.11 | 67.68 | 551 | NASDAQ | QRVO | Fri, Mar 10, 2017 | 66.85 | 67.64 | 66.61 | 67.11 | 550 | NASDAQ | QRVO | Thu, Mar 9, 2017 | 66.29 | 67.12 | 65.50 | 66.65 | 549 | NASDAQ | QRVO | Wed, Mar 8, 2017 | 66.60 | 67.37 | 65.99 | 66.40 | 548 | NASDAQ | QRVO | Tue, Mar 7, 2017 | 66.23 | 67.37 | 65.96 | 66.89 | 547 | NASDAQ | QRVO | Mon, Mar 6, 2017 | 65.88 | 66.59 | 65.56 | 66.42 | 546 | NASDAQ | QRVO | Fri, Mar 3, 2017 | 66.19 | 66.82 | 65.77 | 66.21 | 545 | NASDAQ | QRVO | Thu, Mar 2, 2017 | 68.01 | 68.05 | 66.06 | 66.11 | 544 | NASDAQ | QRVO | Wed, Mar 1, 2017 | 66.50 | 68.00 | 66.23 | 67.85 | 543 | NASDAQ | QRVO | Tue, Feb 28, 2017 | 67.61 | 67.70 | 65.93 | 66.10 | 542 | NASDAQ | QRVO | Mon, Feb 27, 2017 | 66.28 | 67.66 | 65.60 | 67.62 | 541 | NASDAQ | QRVO | Fri, Feb 24, 2017 | 66.37 | 66.56 | 64.18 | 66.19 | 540 | NASDAQ | QRVO | Thu, Feb 23, 2017 | 68.02 | 68.30 | 66.39 | 67.20 | 539 | NASDAQ | QRVO | Wed, Feb 22, 2017 | 67.56 | 68.66 | 67.22 | 67.55 | 538 | NASDAQ | QRVO | Tue, Feb 21, 2017 | 67.03 | 67.95 | 66.85 | 67.57 | 537 | NASDAQ | QRVO | Fri, Feb 17, 2017 | 66.90 | 67.60 | 65.86 | 67.12 | 536 | NASDAQ | QRVO | Thu, Feb 16, 2017 | 67.26 | 67.68 | 66.37 | 67.15 | 535 | NASDAQ | QRVO | Wed, Feb 15, 2017 | 66.42 | 67.41 | 66.14 | 67.17 | 534 | NASDAQ | QRVO | Tue, Feb 14, 2017 | 66.49 | 66.74 | 65.82 | 66.44 | 533 | NASDAQ | QRVO | Mon, Feb 13, 2017 | 66.47 | 67.20 | 66.10 | 66.53 | 532 | NASDAQ | QRVO | Fri, Feb 10, 2017 | 66.32 | 66.42 | 65.58 | 66.27 | 531 | NASDAQ | QRVO | Thu, Feb 9, 2017 | 66.13 | 66.40 | 65.57 | 66.28 | 530 | NASDAQ | QRVO | Wed, Feb 8, 2017 | 64.93 | 66.25 | 64.55 | 66.20 | 529 | NASDAQ | QRVO | Tue, Feb 7, 2017 | 64.36 | 65.05 | 64.19 | 64.75 | 528 | NASDAQ | QRVO | Mon, Feb 6, 2017 | 63.49 | 64.36 | 63.31 | 64.36 | 527 | NASDAQ | QRVO | Fri, Feb 3, 2017 | 63.46 | 64.63 | 63.36 | 63.96 | 526 | NASDAQ | QRVO | Thu, Feb 2, 2017 | 61.34 | 65.69 | 61.12 | 63.35 | 525 | NASDAQ | QRVO | Wed, Feb 1, 2017 | 65.15 | 65.97 | 63.34 | 64.55 | 524 | NASDAQ | QRVO | Tue, Jan 31, 2017 | 63.84 | 64.42 | 63.28 | 64.21 | 523 | NASDAQ | QRVO | Mon, Jan 30, 2017 | 63.52 | 64.51 | 63.01 | 64.29 | 522 | NASDAQ | QRVO | Fri, Jan 27, 2017 | 63.57 | 63.96 | 62.89 | 63.65 | 521 | NASDAQ | QRVO | Thu, Jan 26, 2017 | 63.70 | 64.19 | 62.80 | 63.34 | 520 | NASDAQ | QRVO | Wed, Jan 25, 2017 | 63.13 | 64.08 | 62.55 | 64.04 | 519 | NASDAQ | QRVO | Tue, Jan 24, 2017 | 62.15 | 63.09 | 61.92 | 62.50 | 518 | NASDAQ | QRVO | Mon, Jan 23, 2017 | 60.92 | 62.11 | 60.92 | 61.85 | 517 | NASDAQ | QRVO | Fri, Jan 20, 2017 | 60.04 | 61.70 | 59.51 | 61.02 | 516 | NASDAQ | QRVO | Thu, Jan 19, 2017 | 59.19 | 59.80 | 58.11 | 58.31 | 515 | NASDAQ | QRVO | Wed, Jan 18, 2017 | 57.70 | 59.29 | 57.63 | 59.17 | 514 | NASDAQ | QRVO | Tue, Jan 17, 2017 | 58.03 | 58.87 | 56.90 | 57.26 | 513 | NASDAQ | QRVO | Fri, Jan 13, 2017 | 56.78 | 58.98 | 56.63 | 58.57 | 512 | NASDAQ | QRVO | Thu, Jan 12, 2017 | 56.06 | 56.94 | 55.37 | 56.84 | 511 | NASDAQ | QRVO | Wed, Jan 11, 2017 | 56.35 | 56.86 | 55.50 | 56.80 | 510 | NASDAQ | QRVO | Tue, Jan 10, 2017 | 54.43 | 56.58 | 54.43 | 56.40 | 509 | NASDAQ | QRVO | Mon, Jan 9, 2017 | 53.91 | 55.35 | 53.91 | 54.37 | 508 | NASDAQ | QRVO | Fri, Jan 6, 2017 | 53.60 | 54.41 | 53.09 | 53.86 | 507 | NASDAQ | QRVO | Thu, Jan 5, 2017 | 54.04 | 54.52 | 52.81 | 53.36 | 506 | NASDAQ | QRVO | Wed, Jan 4, 2017 | 52.99 | 54.56 | 52.74 | 54.51 | 505 | NASDAQ | QRVO | Tue, Jan 3, 2017 | 53.18 | 53.95 | 52.12 | 52.90 | 504 | NASDAQ | QRVO | Fri, Dec 30, 2016 | 53.75 | 53.81 | 52.05 | 52.73 | 503 | NASDAQ | QRVO | Thu, Dec 29, 2016 | 54.47 | 54.57 | 52.90 | 53.61 | 502 | NASDAQ | QRVO | Wed, Dec 28, 2016 | 55.55 | 55.75 | 54.01 | 54.70 | 501 | NASDAQ | QRVO | Tue, Dec 27, 2016 | 55.38 | 56.15 | 55.29 | 55.54 | 500 | NASDAQ | QRVO | Fri, Dec 23, 2016 | 55.10 | 55.58 | 54.88 | 55.53 | 499 | NASDAQ | QRVO | Thu, Dec 22, 2016 | 55.46 | 55.80 | 54.86 | 55.10 | 498 | NASDAQ | QRVO | Wed, Dec 21, 2016 | 54.85 | 55.45 | 54.67 | 54.99 | 497 | NASDAQ | QRVO | Tue, Dec 20, 2016 | 55.70 | 55.72 | 54.01 | 54.74 | 496 | NASDAQ | QRVO | Mon, Dec 19, 2016 | 54.93 | 55.50 | 54.69 | 55.45 | 495 | NASDAQ | QRVO | Fri, Dec 16, 2016 | 56.04 | 56.38 | 54.57 | 54.69 | 494 | NASDAQ | QRVO | Thu, Dec 15, 2016 | 54.00 | 56.09 | 53.45 | 55.69 | 493 | NASDAQ | QRVO | Wed, Dec 14, 2016 | 54.76 | 54.99 | 53.16 | 53.59 | 492 | NASDAQ | QRVO | Tue, Dec 13, 2016 | 54.92 | 55.26 | 54.48 | 54.78 | 491 | NASDAQ | QRVO | Mon, Dec 12, 2016 | 56.48 | 56.55 | 54.47 | 54.79 | 490 | NASDAQ | QRVO | Fri, Dec 9, 2016 | 58.40 | 59.12 | 56.10 | 56.48 | 489 | NASDAQ | QRVO | Thu, Dec 8, 2016 | 55.00 | 58.92 | 55.00 | 57.81 | 488 | NASDAQ | QRVO | Wed, Dec 7, 2016 | 54.00 | 55.47 | 53.50 | 55.14 | 487 | NASDAQ | QRVO | Tue, Dec 6, 2016 | 52.77 | 54.25 | 52.72 | 54.06 | 486 | NASDAQ | QRVO | Mon, Dec 5, 2016 | 50.96 | 52.63 | 50.76 | 52.48 | 485 | NASDAQ | QRVO | Fri, Dec 2, 2016 | 49.94 | 50.96 | 49.53 | 50.54 | 484 | NASDAQ | QRVO | Thu, Dec 1, 2016 | 53.41 | 53.49 | 49.79 | 50.03 | 483 | NASDAQ | QRVO | Wed, Nov 30, 2016 | 54.48 | 54.80 | 53.25 | 53.41 | 482 | NASDAQ | QRVO | Tue, Nov 29, 2016 | 54.55 | 54.77 | 54.06 | 54.28 | 481 | NASDAQ | QRVO | Mon, Nov 28, 2016 | 54.82 | 55.68 | 54.57 | 54.86 | 480 | NASDAQ | QRVO | Fri, Nov 25, 2016 | 54.58 | 55.03 | 53.64 | 54.90 | 479 | NASDAQ | QRVO | Wed, Nov 23, 2016 | 55.21 | 55.25 | 54.43 | 54.61 | 478 | NASDAQ | QRVO | Tue, Nov 22, 2016 | 55.26 | 55.63 | 54.71 | 55.30 | 477 | NASDAQ | QRVO | Mon, Nov 21, 2016 | 55.37 | 55.90 | 54.50 | 54.95 | 476 | NASDAQ | QRVO | Fri, Nov 18, 2016 | 55.41 | 55.93 | 54.33 | 55.28 | 475 | NASDAQ | QRVO | Thu, Nov 17, 2016 | 54.57 | 55.59 | 54.20 | 55.55 | 474 | NASDAQ | QRVO | Wed, Nov 16, 2016 | 54.44 | 54.70 | 53.80 | 54.40 | 473 | NASDAQ | QRVO | Tue, Nov 15, 2016 | 53.05 | 54.81 | 52.87 | 54.30 | 472 | NASDAQ | QRVO | Mon, Nov 14, 2016 | 53.33 | 53.54 | 52.31 | 52.74 | 471 | NASDAQ | QRVO | Fri, Nov 11, 2016 | 52.93 | 54.58 | 52.59 | 53.52 | 470 | NASDAQ | QRVO | Thu, Nov 10, 2016 | 51.79 | 53.60 | 50.75 | 51.56 | 469 | NASDAQ | QRVO | Wed, Nov 9, 2016 | 50.06 | 51.93 | 49.60 | 51.78 | 468 | NASDAQ | QRVO | Tue, Nov 8, 2016 | 50.21 | 51.59 | 49.61 | 50.96 | 467 | NASDAQ | QRVO | Mon, Nov 7, 2016 | 51.48 | 51.50 | 49.76 | 50.47 | 466 | NASDAQ | QRVO | Fri, Nov 4, 2016 | 48.36 | 51.46 | 48.28 | 51.08 | 465 | NASDAQ | QRVO | Thu, Nov 3, 2016 | 56.03 | 57.68 | 55.72 | 56.74 | 464 | NASDAQ | QRVO | Wed, Nov 2, 2016 | 55.73 | 56.48 | 55.42 | 56.06 | 463 | NASDAQ | QRVO | Tue, Nov 1, 2016 | 55.66 | 56.65 | 55.16 | 56.01 | 462 | NASDAQ | QRVO | Mon, Oct 31, 2016 | 54.55 | 55.95 | 54.46 | 55.65 | 461 | NASDAQ | QRVO | Fri, Oct 28, 2016 | 55.80 | 56.20 | 54.10 | 54.18 | 460 | NASDAQ | QRVO | Thu, Oct 27, 2016 | 57.08 | 57.29 | 55.26 | 55.59 | 459 | NASDAQ | QRVO | Wed, Oct 26, 2016 | 55.82 | 56.80 | 55.42 | 56.65 | 458 | NASDAQ | QRVO | Tue, Oct 25, 2016 | 57.18 | 57.43 | 56.15 | 56.33 | 457 | NASDAQ | QRVO | Mon, Oct 24, 2016 | 55.30 | 57.49 | 55.00 | 57.29 | 456 | NASDAQ | QRVO | Fri, Oct 21, 2016 | 54.54 | 54.91 | 53.80 | 54.70 | 455 | NASDAQ | QRVO | Thu, Oct 20, 2016 | 54.37 | 55.16 | 54.20 | 54.88 | 454 | NASDAQ | QRVO | Wed, Oct 19, 2016 | 53.32 | 54.38 | 52.99 | 54.35 | 453 | NASDAQ | QRVO | Tue, Oct 18, 2016 | 53.18 | 54.06 | 53.17 | 53.59 | 452 | NASDAQ | QRVO | Mon, Oct 17, 2016 | 52.93 | 53.38 | 52.60 | 52.65 | 451 | NASDAQ | QRVO | Fri, Oct 14, 2016 | 53.03 | 54.28 | 52.91 | 53.00 | 450 | NASDAQ | QRVO | Thu, Oct 13, 2016 | 54.79 | 55.00 | 52.71 | 52.91 | 449 | NASDAQ | QRVO | Wed, Oct 12, 2016 | 55.48 | 55.61 | 54.63 | 55.21 | 448 | NASDAQ | QRVO | Tue, Oct 11, 2016 | 55.92 | 56.10 | 54.95 | 55.52 | 447 | NASDAQ | QRVO | Mon, Oct 10, 2016 | 56.69 | 57.23 | 55.75 | 56.02 | 446 | NASDAQ | QRVO | Fri, Oct 7, 2016 | 55.57 | 56.87 | 55.24 | 56.64 | 445 | NASDAQ | QRVO | Thu, Oct 6, 2016 | 54.72 | 55.44 | 53.85 | 55.34 | 444 | NASDAQ | QRVO | Wed, Oct 5, 2016 | 54.56 | 55.70 | 54.30 | 54.50 | 443 | NASDAQ | QRVO | Tue, Oct 4, 2016 | 54.32 | 54.94 | 54.06 | 54.25 | 442 | NASDAQ | QRVO | Mon, Oct 3, 2016 | 55.40 | 56.14 | 54.10 | 54.15 | 441 | NASDAQ | QRVO | Fri, Sep 30, 2016 | 54.11 | 56.21 | 53.86 | 55.74 | 440 | NASDAQ | QRVO | Thu, Sep 29, 2016 | 54.30 | 54.83 | 52.82 | 53.68 | 439 | NASDAQ | QRVO | Wed, Sep 28, 2016 | 54.89 | 55.60 | 54.18 | 54.62 | 438 | NASDAQ | QRVO | Tue, Sep 27, 2016 | 53.84 | 54.73 | 53.30 | 54.60 | 437 | NASDAQ | QRVO | Mon, Sep 26, 2016 | 54.44 | 54.69 | 53.55 | 53.99 | 436 | NASDAQ | QRVO | Fri, Sep 23, 2016 | 56.48 | 56.65 | 54.84 | 54.87 | 435 | NASDAQ | QRVO | Thu, Sep 22, 2016 | 56.37 | 56.97 | 56.19 | 56.52 | 434 | NASDAQ | QRVO | Wed, Sep 21, 2016 | 54.93 | 56.09 | 54.73 | 56.07 | 433 | NASDAQ | QRVO | Tue, Sep 20, 2016 | 56.47 | 56.54 | 54.62 | 54.75 | 432 | NASDAQ | QRVO | Mon, Sep 19, 2016 | 55.75 | 56.64 | 55.56 | 56.33 | 431 | NASDAQ | QRVO | Fri, Sep 16, 2016 | 56.67 | 56.67 | 54.98 | 55.76 | 430 | NASDAQ | QRVO | Thu, Sep 15, 2016 | 55.37 | 56.86 | 55.24 | 56.53 | 429 | NASDAQ | QRVO | Wed, Sep 14, 2016 | 53.86 | 55.42 | 53.58 | 55.11 | 428 | NASDAQ | QRVO | Tue, Sep 13, 2016 | 54.01 | 54.57 | 53.33 | 53.92 | 427 | NASDAQ | QRVO | Mon, Sep 12, 2016 | 52.00 | 53.80 | 51.19 | 53.76 | 426 | NASDAQ | QRVO | Fri, Sep 9, 2016 | 55.00 | 55.31 | 52.43 | 52.48 | 425 | NASDAQ | QRVO | Thu, Sep 8, 2016 | 55.71 | 56.10 | 55.32 | 55.43 | 424 | NASDAQ | QRVO | Wed, Sep 7, 2016 | 54.96 | 56.26 | 54.96 | 55.93 | 423 | NASDAQ | QRVO | Tue, Sep 6, 2016 | 57.85 | 57.85 | 55.45 | 56.02 | 422 | NASDAQ | QRVO | Fri, Sep 2, 2016 | 57.95 | 58.33 | 57.15 | 57.60 | 421 | NASDAQ | QRVO | Thu, Sep 1, 2016 | 57.46 | 57.85 | 56.34 | 57.75 | 420 | NASDAQ | QRVO | Wed, Aug 31, 2016 | 57.46 | 57.75 | 56.75 | 57.43 | 419 | NASDAQ | QRVO | Tue, Aug 30, 2016 | 57.50 | 58.03 | 57.29 | 57.69 | 418 | NASDAQ | QRVO | Mon, Aug 29, 2016 | 57.64 | 58.13 | 57.53 | 57.87 | 417 | NASDAQ | QRVO | Fri, Aug 26, 2016 | 57.84 | 58.53 | 56.70 | 57.62 | 416 | NASDAQ | QRVO | Thu, Aug 25, 2016 | 57.13 | 58.39 | 57.02 | 57.94 | 415 | NASDAQ | QRVO | Wed, Aug 24, 2016 | 56.12 | 57.92 | 56.08 | 57.31 | 414 | NASDAQ | QRVO | Tue, Aug 23, 2016 | 56.28 | 56.63 | 55.94 | 56.03 | 413 | NASDAQ | QRVO | Mon, Aug 22, 2016 | 56.05 | 56.45 | 55.57 | 55.98 | 412 | NASDAQ | QRVO | Fri, Aug 19, 2016 | 55.06 | 56.52 | 54.91 | 56.23 | 411 | NASDAQ | QRVO | Thu, Aug 18, 2016 | 54.72 | 55.67 | 54.57 | 55.20 | 410 | NASDAQ | QRVO | Wed, Aug 17, 2016 | 55.01 | 55.64 | 54.33 | 54.56 | 409 | NASDAQ | QRVO | Tue, Aug 16, 2016 | 55.41 | 55.62 | 54.86 | 55.28 | 408 | NASDAQ | QRVO | Mon, Aug 15, 2016 | 54.54 | 56.45 | 54.54 | 55.77 | 407 | NASDAQ | QRVO | Fri, Aug 12, 2016 | 54.57 | 54.87 | 54.25 | 54.59 | 406 | NASDAQ | QRVO | Thu, Aug 11, 2016 | 54.49 | 54.87 | 54.13 | 54.48 | 405 | NASDAQ | QRVO | Wed, Aug 10, 2016 | 54.86 | 54.88 | 54.06 | 54.14 | 404 | NASDAQ | QRVO | Tue, Aug 9, 2016 | 54.38 | 55.20 | 54.38 | 54.49 | 403 | NASDAQ | QRVO | Mon, Aug 8, 2016 | 55.09 | 55.44 | 54.07 | 54.30 | 402 | NASDAQ | QRVO | Fri, Aug 5, 2016 | 53.79 | 55.27 | 53.33 | 55.05 | 401 | NASDAQ | QRVO | Thu, Aug 4, 2016 | 55.47 | 55.50 | 52.46 | 53.41 | 400 | NASDAQ | QRVO | Wed, Aug 3, 2016 | 55.50 | 56.51 | 54.05 | 55.12 | 399 | NASDAQ | QRVO | Tue, Aug 2, 2016 | 63.34 | 63.34 | 61.10 | 61.45 | 398 | NASDAQ | QRVO | Mon, Aug 1, 2016 | 63.50 | 64.48 | 63.10 | 63.47 | 397 | NASDAQ | QRVO | Fri, Jul 29, 2016 | 63.00 | 63.44 | 61.79 | 63.23 | 396 | NASDAQ | QRVO | Thu, Jul 28, 2016 | 63.00 | 64.38 | 62.52 | 63.10 | 395 | NASDAQ | QRVO | Wed, Jul 27, 2016 | 64.20 | 64.80 | 62.18 | 63.01 | 394 | NASDAQ | QRVO | Tue, Jul 26, 2016 | 61.13 | 61.75 | 60.08 | 60.38 | 393 | NASDAQ | QRVO | Mon, Jul 25, 2016 | 60.77 | 61.13 | 60.34 | 60.62 | 392 | NASDAQ | QRVO | Fri, Jul 22, 2016 | 59.40 | 61.00 | 58.47 | 60.56 | 391 | NASDAQ | QRVO | Thu, Jul 21, 2016 | 61.23 | 61.42 | 59.76 | 60.10 | 390 | NASDAQ | QRVO | Wed, Jul 20, 2016 | 60.72 | 61.17 | 59.81 | 60.80 | 389 | NASDAQ | QRVO | Tue, Jul 19, 2016 | 60.31 | 60.62 | 60.10 | 60.40 | 388 | NASDAQ | QRVO | Mon, Jul 18, 2016 | 59.79 | 60.98 | 59.54 | 60.66 | 387 | NASDAQ | QRVO | Fri, Jul 15, 2016 | 59.50 | 59.60 | 58.68 | 59.42 | 386 | NASDAQ | QRVO | Thu, Jul 14, 2016 | 57.54 | 59.48 | 57.06 | 59.31 | 385 | NASDAQ | QRVO | Wed, Jul 13, 2016 | 58.44 | 58.50 | 56.65 | 56.67 | 384 | NASDAQ | QRVO | Tue, Jul 12, 2016 | 58.21 | 58.65 | 57.58 | 58.00 | 383 | NASDAQ | QRVO | Mon, Jul 11, 2016 | 56.94 | 58.68 | 56.43 | 57.73 | 382 | NASDAQ | QRVO | Fri, Jul 8, 2016 | 54.84 | 56.25 | 54.70 | 56.02 | 381 | NASDAQ | QRVO | Thu, Jul 7, 2016 | 53.46 | 54.94 | 53.45 | 54.37 | 380 | NASDAQ | QRVO | Wed, Jul 6, 2016 | 51.49 | 52.68 | 50.45 | 52.57 | 379 | NASDAQ | QRVO | Tue, Jul 5, 2016 | 53.75 | 54.00 | 50.63 | 51.82 | 378 | NASDAQ | QRVO | Fri, Jul 1, 2016 | 54.40 | 54.75 | 52.94 | 54.50 | 377 | NASDAQ | QRVO | Thu, Jun 30, 2016 | 54.79 | 55.26 | 53.84 | 55.26 | 376 | NASDAQ | QRVO | Wed, Jun 29, 2016 | 53.10 | 54.88 | 52.88 | 54.65 | 375 | NASDAQ | QRVO | Tue, Jun 28, 2016 | 51.81 | 53.38 | 51.26 | 52.75 | 374 | NASDAQ | QRVO | Mon, Jun 27, 2016 | 53.99 | 54.05 | 50.25 | 50.69 | 373 | NASDAQ | QRVO | Fri, Jun 24, 2016 | 56.20 | 56.99 | 54.09 | 54.94 | 372 | NASDAQ | QRVO | Thu, Jun 23, 2016 | 56.15 | 58.30 | 56.00 | 58.28 | 371 | NASDAQ | QRVO | Wed, Jun 22, 2016 | 56.26 | 57.05 | 55.56 | 55.64 | 370 | NASDAQ | QRVO | Tue, Jun 21, 2016 | 56.32 | 56.58 | 55.58 | 56.33 | 369 | NASDAQ | QRVO | Mon, Jun 20, 2016 | 55.52 | 56.75 | 54.93 | 55.98 | 368 | NASDAQ | QRVO | Fri, Jun 17, 2016 | 54.75 | 54.83 | 53.55 | 54.50 | 367 | NASDAQ | QRVO | Thu, Jun 16, 2016 | 54.21 | 54.86 | 53.50 | 54.81 | 366 | NASDAQ | QRVO | Wed, Jun 15, 2016 | 54.72 | 55.26 | 53.76 | 54.94 | 365 | NASDAQ | QRVO | Tue, Jun 14, 2016 | 53.57 | 54.55 | 53.40 | 54.43 | 364 | NASDAQ | QRVO | Mon, Jun 13, 2016 | 53.51 | 54.46 | 53.40 | 53.69 | 363 | NASDAQ | QRVO | Fri, Jun 10, 2016 | 55.40 | 55.40 | 53.88 | 54.03 | 362 | NASDAQ | QRVO | Thu, Jun 9, 2016 | 56.01 | 56.50 | 55.20 | 56.07 | 361 | NASDAQ | QRVO | Wed, Jun 8, 2016 | 55.56 | 56.14 | 54.95 | 56.04 | 360 | NASDAQ | QRVO | Tue, Jun 7, 2016 | 54.92 | 55.90 | 54.69 | 55.49 | 359 | NASDAQ | QRVO | Mon, Jun 6, 2016 | 53.81 | 55.11 | 53.81 | 54.81 | 358 | NASDAQ | QRVO | Fri, Jun 3, 2016 | 54.00 | 54.67 | 52.73 | 53.67 | 357 | NASDAQ | QRVO | Thu, Jun 2, 2016 | 52.00 | 53.74 | 51.99 | 53.49 | 356 | NASDAQ | QRVO | Wed, Jun 1, 2016 | 50.65 | 52.34 | 50.50 | 52.14 | 355 | NASDAQ | QRVO | Tue, May 31, 2016 | 50.75 | 51.43 | 50.25 | 50.97 | 354 | NASDAQ | QRVO | Fri, May 27, 2016 | 50.38 | 50.67 | 49.80 | 50.53 | 353 | NASDAQ | QRVO | Thu, May 26, 2016 | 50.73 | 51.04 | 50.21 | 50.53 | 352 | NASDAQ | QRVO | Wed, May 25, 2016 | 50.97 | 51.45 | 50.24 | 50.65 | 351 | NASDAQ | QRVO | Tue, May 24, 2016 | 50.74 | 51.53 | 50.06 | 50.98 | 350 | NASDAQ | QRVO | Mon, May 23, 2016 | 50.00 | 51.56 | 50.00 | 50.40 | 349 | NASDAQ | QRVO | Fri, May 20, 2016 | 47.66 | 49.45 | 47.40 | 49.40 | 348 | NASDAQ | QRVO | Thu, May 19, 2016 | 46.71 | 48.07 | 46.37 | 47.17 | 347 | NASDAQ | QRVO | Wed, May 18, 2016 | 45.63 | 47.68 | 45.35 | 47.22 | 346 | NASDAQ | QRVO | Tue, May 17, 2016 | 45.54 | 46.70 | 45.27 | 45.83 | 345 | NASDAQ | QRVO | Mon, May 16, 2016 | 45.03 | 46.41 | 45.00 | 45.56 | 344 | NASDAQ | QRVO | Fri, May 13, 2016 | 45.24 | 46.38 | 44.52 | 44.99 | 343 | NASDAQ | QRVO | Thu, May 12, 2016 | 46.19 | 46.54 | 44.52 | 45.18 | 342 | NASDAQ | QRVO | Wed, May 11, 2016 | 46.40 | 46.88 | 45.97 | 45.99 | 341 | NASDAQ | QRVO | Tue, May 10, 2016 | 45.86 | 46.88 | 45.06 | 46.64 | 340 | NASDAQ | QRVO | Mon, May 9, 2016 | 46.27 | 46.58 | 45.40 | 45.62 | 339 | NASDAQ | QRVO | Fri, May 6, 2016 | 46.65 | 46.83 | 45.02 | 46.11 | 338 | NASDAQ | QRVO | Thu, May 5, 2016 | 47.90 | 48.95 | 46.51 | 46.66 | 337 | NASDAQ | QRVO | Wed, May 4, 2016 | 44.48 | 45.43 | 43.79 | 44.51 | 336 | NASDAQ | QRVO | Tue, May 3, 2016 | 44.32 | 45.19 | 44.32 | 45.04 | 335 | NASDAQ | QRVO | Mon, May 2, 2016 | 45.07 | 45.12 | 44.00 | 44.71 | 334 | NASDAQ | QRVO | Fri, Apr 29, 2016 | 45.67 | 46.50 | 43.97 | 45.03 | 333 | NASDAQ | QRVO | Thu, Apr 28, 2016 | 46.23 | 46.88 | 45.64 | 45.83 | 332 | NASDAQ | QRVO | Wed, Apr 27, 2016 | 44.30 | 47.38 | 44.30 | 46.62 | 331 | NASDAQ | QRVO | Tue, Apr 26, 2016 | 45.42 | 46.93 | 45.18 | 46.30 | 330 | NASDAQ | QRVO | Mon, Apr 25, 2016 | 45.52 | 45.70 | 44.52 | 45.05 | 329 | NASDAQ | QRVO | Fri, Apr 22, 2016 | 45.26 | 46.35 | 45.24 | 45.70 | 328 | NASDAQ | QRVO | Thu, Apr 21, 2016 | 45.86 | 46.33 | 44.65 | 45.35 | 327 | NASDAQ | QRVO | Wed, Apr 20, 2016 | 45.06 | 46.28 | 44.58 | 45.94 | 326 | NASDAQ | QRVO | Tue, Apr 19, 2016 | 46.98 | 47.00 | 44.87 | 45.24 | 325 | NASDAQ | QRVO | Mon, Apr 18, 2016 | 47.30 | 47.52 | 46.66 | 47.16 | 324 | NASDAQ | QRVO | Fri, Apr 15, 2016 | 49.29 | 49.79 | 47.61 | 47.74 | 323 | NASDAQ | QRVO | Thu, Apr 14, 2016 | 49.41 | 49.90 | 48.80 | 49.63 | 322 | NASDAQ | QRVO | Wed, Apr 13, 2016 | 48.10 | 50.16 | 47.82 | 50.04 | 321 | NASDAQ | QRVO | Tue, Apr 12, 2016 | 47.96 | 48.34 | 47.16 | 47.68 | 320 | NASDAQ | QRVO | Mon, Apr 11, 2016 | 49.41 | 49.47 | 47.95 | 47.99 | 319 | NASDAQ | QRVO | Fri, Apr 8, 2016 | 49.43 | 49.80 | 48.78 | 49.24 | 318 | NASDAQ | QRVO | Thu, Apr 7, 2016 | 49.85 | 50.49 | 48.64 | 48.73 | 317 | NASDAQ | QRVO | Wed, Apr 6, 2016 | 49.97 | 50.58 | 48.44 | 50.50 | 316 | NASDAQ | QRVO | Tue, Apr 5, 2016 | 50.62 | 50.62 | 50.62 | 49.86 | 315 | NASDAQ | QRVO | Mon, Apr 4, 2016 | 50.93 | 51.25 | 50.34 | 50.62 | 314 | NASDAQ | QRVO | Fri, Apr 1, 2016 | 50.15 | 51.27 | 49.55 | 50.82 | 313 | NASDAQ | QRVO | Thu, Mar 31, 2016 | 51.01 | 51.25 | 50.37 | 51.23 | 312 | NASDAQ | QRVO | Wed, Mar 30, 2016 | 51.00 | 51.95 | 50.78 | 51.23 | 311 | NASDAQ | QRVO | Tue, Mar 29, 2016 | 48.80 | 50.69 | 48.21 | 49.10 | 310 | NASDAQ | QRVO | Mon, Mar 28, 2016 | 49.66 | 49.67 | 48.85 | 49.04 | 309 | NASDAQ | QRVO | Thu, Mar 24, 2016 | 49.52 | 49.52 | 49.50 | 49.24 | 308 | NASDAQ | QRVO | Wed, Mar 23, 2016 | 51.72 | 51.78 | 49.50 | 49.52 | 307 | NASDAQ | QRVO | Tue, Mar 22, 2016 | 50.35 | 51.85 | 50.18 | 51.75 | 306 | NASDAQ | QRVO | Mon, Mar 21, 2016 | 50.65 | 51.20 | 50.03 | 50.64 | 305 | NASDAQ | QRVO | Fri, Mar 18, 2016 | 49.39 | 51.15 | 49.16 | 50.69 | 304 | NASDAQ | QRVO | Thu, Mar 17, 2016 | 48.69 | 49.43 | 48.24 | 49.20 | 303 | NASDAQ | QRVO | Wed, Mar 16, 2016 | 48.93 | 50.17 | 48.14 | 48.99 | 302 | NASDAQ | QRVO | Tue, Mar 15, 2016 | 48.73 | 48.73 | 48.73 | 49.27 | 301 | NASDAQ | QRVO | Mon, Mar 14, 2016 | 48.31 | 49.13 | 47.59 | 48.73 | 300 | NASDAQ | QRVO | Fri, Mar 11, 2016 | 48.07 | 49.11 | 47.52 | 48.64 | 299 | NASDAQ | QRVO | Thu, Mar 10, 2016 | 48.20 | 48.93 | 46.68 | 48.18 | 298 | NASDAQ | QRVO | Wed, Mar 9, 2016 | 47.09 | 47.09 | 47.09 | 48.18 | 297 | NASDAQ | QRVO | Tue, Mar 8, 2016 | 48.91 | 49.10 | 46.86 | 49.06 | 296 | NASDAQ | QRVO | Mon, Mar 7, 2016 | 49.50 | 50.07 | 48.38 | 49.06 | 295 | NASDAQ | QRVO | Fri, Mar 4, 2016 | 49.56 | 50.82 | 48.59 | 49.90 | 294 | NASDAQ | QRVO | Thu, Mar 3, 2016 | 47.65 | 47.65 | 47.65 | 49.11 | 293 | NASDAQ | QRVO | Wed, Mar 2, 2016 | 46.66 | 48.29 | 46.65 | 47.65 | 292 | NASDAQ | QRVO | Tue, Mar 1, 2016 | 45.08 | 45.08 | 45.08 | 47.36 | 291 | NASDAQ | QRVO | Mon, Feb 29, 2016 | 43.50 | 46.64 | 43.47 | 45.08 | 290 | NASDAQ | QRVO | Fri, Feb 26, 2016 | 42.67 | 42.67 | 42.67 | 43.46 | 289 | NASDAQ | QRVO | Thu, Feb 25, 2016 | 42.31 | 43.06 | 41.43 | 42.67 | 288 | NASDAQ | QRVO | Wed, Feb 24, 2016 | 40.98 | 42.47 | 40.54 | 42.17 | 287 | NASDAQ | QRVO | Tue, Feb 23, 2016 | 41.73 | 42.32 | 40.95 | 41.49 | 286 | NASDAQ | QRVO | Mon, Feb 22, 2016 | 42.79 | 43.00 | 41.23 | 41.96 | 285 | NASDAQ | QRVO | Fri, Feb 19, 2016 | 40.12 | 42.11 | 40.11 | 41.85 | 284 | NASDAQ | QRVO | Thu, Feb 18, 2016 | 41.60 | 42.30 | 39.92 | 40.41 | 283 | NASDAQ | QRVO | Wed, Feb 17, 2016 | 41.23 | 44.72 | 41.04 | 41.59 | 282 | NASDAQ | QRVO | Tue, Feb 16, 2016 | 38.12 | 41.23 | 37.51 | 40.78 | 281 | NASDAQ | QRVO | Fri, Feb 12, 2016 | 35.20 | 37.73 | 34.82 | 37.55 | 280 | NASDAQ | QRVO | Thu, Feb 11, 2016 | 34.54 | 34.90 | 33.30 | 34.53 | 279 | NASDAQ | QRVO | Wed, Feb 10, 2016 | 35.28 | 36.67 | 34.60 | 35.36 | 278 | NASDAQ | QRVO | Tue, Feb 9, 2016 | 35.65 | 37.06 | 35.03 | 35.14 | 277 | NASDAQ | QRVO | Mon, Feb 8, 2016 | 36.61 | 37.22 | 35.43 | 36.42 | 276 | NASDAQ | QRVO | Fri, Feb 5, 2016 | 36.60 | 38.20 | 34.90 | 37.25 | 275 | NASDAQ | QRVO | Thu, Feb 4, 2016 | 37.39 | 38.94 | 37.09 | 38.78 | 274 | NASDAQ | QRVO | Wed, Feb 3, 2016 | 37.24 | 37.59 | 35.52 | 37.06 | 273 | NASDAQ | QRVO | Tue, Feb 2, 2016 | 39.25 | 39.35 | 37.07 | 37.15 | 272 | NASDAQ | QRVO | Mon, Feb 1, 2016 | 39.45 | 40.55 | 38.34 | 39.97 | 271 | NASDAQ | QRVO | Fri, Jan 29, 2016 | 37.26 | 39.98 | 37.18 | 39.60 | 270 | NASDAQ | QRVO | Thu, Jan 28, 2016 | 37.09 | 37.71 | 36.13 | 36.67 | 269 | NASDAQ | QRVO | Wed, Jan 27, 2016 | 39.31 | 39.42 | 36.80 | 37.02 | 268 | NASDAQ | QRVO | Tue, Jan 26, 2016 | 40.20 | 40.50 | 39.03 | 39.76 | 267 | NASDAQ | QRVO | Mon, Jan 25, 2016 | 40.77 | 40.81 | 39.48 | 39.76 | 266 | NASDAQ | QRVO | Fri, Jan 22, 2016 | 38.81 | 41.15 | 38.26 | 41.06 | 265 | NASDAQ | QRVO | Thu, Jan 21, 2016 | 37.45 | 38.40 | 36.60 | 37.84 | 264 | NASDAQ | QRVO | Wed, Jan 20, 2016 | 35.54 | 37.94 | 35.31 | 37.05 | 263 | NASDAQ | QRVO | Tue, Jan 19, 2016 | 37.21 | 37.48 | 35.72 | 36.29 | 262 | NASDAQ | QRVO | Fri, Jan 15, 2016 | 37.92 | 38.05 | 35.16 | 36.60 | 261 | NASDAQ | QRVO | Thu, Jan 14, 2016 | 40.56 | 40.64 | 38.96 | 39.42 | 260 | NASDAQ | QRVO | Wed, Jan 13, 2016 | 40.74 | 42.25 | 38.90 | 40.39 | 259 | NASDAQ | QRVO | Tue, Jan 12, 2016 | 44.37 | 45.77 | 44.01 | 44.78 | 258 | NASDAQ | QRVO | Mon, Jan 11, 2016 | 44.66 | 44.86 | 42.80 | 44.22 | 257 | NASDAQ | QRVO | Fri, Jan 8, 2016 | 43.05 | 45.32 | 42.40 | 44.49 | 256 | NASDAQ | QRVO | Thu, Jan 7, 2016 | 44.50 | 47.11 | 44.11 | 45.64 | 255 | NASDAQ | QRVO | Wed, Jan 6, 2016 | 46.66 | 46.69 | 44.16 | 44.62 | 254 | NASDAQ | QRVO | Tue, Jan 5, 2016 | 50.76 | 50.97 | 47.36 | 47.53 | 253 | NASDAQ | QRVO | Mon, Jan 4, 2016 | 49.68 | 50.80 | 48.72 | 50.72 | 252 | NASDAQ | QRVO | Thu, Dec 31, 2015 | 51.41 | 51.83 | 49.48 | 50.90 | 251 | NASDAQ | QRVO | Wed, Dec 30, 2015 | 52.96 | 53.28 | 51.60 | 51.66 | 250 | NASDAQ | QRVO | Tue, Dec 29, 2015 | 53.18 | 53.72 | 51.40 | 52.99 | 249 | NASDAQ | QRVO | Mon, Dec 28, 2015 | 54.00 | 54.09 | 52.03 | 52.89 | 248 | NASDAQ | QRVO | Thu, Dec 24, 2015 | 54.29 | 54.86 | 54.17 | 54.21 | 247 | NASDAQ | QRVO | Wed, Dec 23, 2015 | 52.59 | 54.79 | 52.26 | 54.41 | 246 | NASDAQ | QRVO | Tue, Dec 22, 2015 | 53.50 | 53.70 | 51.63 | 52.41 | 245 | NASDAQ | QRVO | Mon, Dec 21, 2015 | 51.87 | 53.40 | 50.14 | 53.35 | 244 | NASDAQ | QRVO | Fri, Dec 18, 2015 | 52.50 | 53.27 | 51.32 | 51.63 | 243 | NASDAQ | QRVO | Thu, Dec 17, 2015 | 53.47 | 54.09 | 52.11 | 52.75 | 242 | NASDAQ | QRVO | Wed, Dec 16, 2015 | 52.23 | 53.61 | 50.21 | 53.23 | 241 | NASDAQ | QRVO | Tue, Dec 15, 2015 | 52.40 | 53.23 | 50.56 | 51.69 | 240 | NASDAQ | QRVO | Mon, Dec 14, 2015 | 56.06 | 56.49 | 52.11 | 52.48 | 239 | NASDAQ | QRVO | Fri, Dec 11, 2015 | 56.67 | 57.65 | 55.96 | 56.19 | 238 | NASDAQ | QRVO | Thu, Dec 10, 2015 | 56.20 | 57.97 | 55.88 | 57.50 | 237 | NASDAQ | QRVO | Wed, Dec 9, 2015 | 57.03 | 57.52 | 54.86 | 56.15 | 236 | NASDAQ | QRVO | Tue, Dec 8, 2015 | 57.00 | 57.64 | 56.02 | 57.28 | 235 | NASDAQ | QRVO | Mon, Dec 7, 2015 | 59.28 | 59.40 | 57.45 | 57.63 | 234 | NASDAQ | QRVO | Fri, Dec 4, 2015 | 58.05 | 59.95 | 57.77 | 59.54 | 233 | NASDAQ | QRVO | Thu, Dec 3, 2015 | 59.30 | 60.00 | 57.87 | 58.09 | 232 | NASDAQ | QRVO | Wed, Dec 2, 2015 | 58.10 | 59.43 | 57.86 | 58.48 | 231 | NASDAQ | QRVO | Tue, Dec 1, 2015 | 58.31 | 59.79 | 57.25 | 58.04 | 230 | NASDAQ | QRVO | Mon, Nov 30, 2015 | 57.65 | 58.43 | 56.82 | 58.07 | 229 | NASDAQ | QRVO | Fri, Nov 27, 2015 | 57.43 | 57.73 | 56.51 | 57.51 | 228 | NASDAQ | QRVO | Wed, Nov 25, 2015 | 55.65 | 58.24 | 55.65 | 57.34 | 227 | NASDAQ | QRVO | Tue, Nov 24, 2015 | 54.55 | 56.12 | 54.07 | 55.75 | 226 | NASDAQ | QRVO | Mon, Nov 23, 2015 | 54.65 | 55.36 | 54.06 | 54.85 | 225 | NASDAQ | QRVO | Fri, Nov 20, 2015 | 55.94 | 56.10 | 54.53 | 54.78 | 224 | NASDAQ | QRVO | Thu, Nov 19, 2015 | 56.55 | 57.28 | 54.67 | 55.77 | 223 | NASDAQ | QRVO | Wed, Nov 18, 2015 | 55.20 | 56.96 | 54.21 | 56.34 | 222 | NASDAQ | QRVO | Tue, Nov 17, 2015 | 52.00 | 55.04 | 51.99 | 54.74 | 221 | NASDAQ | QRVO | Mon, Nov 16, 2015 | 50.67 | 51.98 | 50.56 | 51.84 | 220 | NASDAQ | QRVO | Fri, Nov 13, 2015 | 50.48 | 52.03 | 50.28 | 51.00 | 219 | NASDAQ | QRVO | Thu, Nov 12, 2015 | 51.74 | 52.18 | 50.10 | 50.97 | 218 | NASDAQ | QRVO | Wed, Nov 11, 2015 | 52.33 | 52.92 | 51.57 | 52.20 | 217 | NASDAQ | QRVO | Tue, Nov 10, 2015 | 52.00 | 52.98 | 51.30 | 52.29 | 216 | NASDAQ | QRVO | Mon, Nov 9, 2015 | 55.17 | 55.18 | 53.08 | 54.09 | 215 | NASDAQ | QRVO | Fri, Nov 6, 2015 | 50.60 | 55.83 | 50.51 | 55.55 | 214 | NASDAQ | QRVO | Thu, Nov 5, 2015 | 46.79 | 46.86 | 44.35 | 45.08 | 213 | NASDAQ | QRVO | Wed, Nov 4, 2015 | 45.86 | 47.05 | 45.27 | 46.57 | 212 | NASDAQ | QRVO | Tue, Nov 3, 2015 | 44.94 | 46.28 | 44.60 | 45.71 | 211 | NASDAQ | QRVO | Mon, Nov 2, 2015 | 44.13 | 45.60 | 43.96 | 45.27 | 210 | NASDAQ | QRVO | Fri, Oct 30, 2015 | 44.07 | 44.80 | 43.65 | 43.93 | 209 | NASDAQ | QRVO | Thu, Oct 29, 2015 | 43.90 | 45.17 | 43.49 | 43.81 | 208 | NASDAQ | QRVO | Wed, Oct 28, 2015 | 47.00 | 47.07 | 44.50 | 45.17 | 207 | NASDAQ | QRVO | Tue, Oct 27, 2015 | 46.25 | 46.75 | 45.25 | 45.89 | 206 | NASDAQ | QRVO | Mon, Oct 26, 2015 | 50.89 | 50.95 | 46.43 | 46.76 | 205 | NASDAQ | QRVO | Fri, Oct 23, 2015 | 50.11 | 51.63 | 49.00 | 51.50 | 204 | NASDAQ | QRVO | Thu, Oct 22, 2015 | 49.25 | 50.81 | 48.81 | 49.55 | 203 | NASDAQ | QRVO | Wed, Oct 21, 2015 | 48.48 | 48.90 | 47.84 | 48.50 | 202 | NASDAQ | QRVO | Tue, Oct 20, 2015 | 47.18 | 48.25 | 46.66 | 48.20 | 201 | NASDAQ | QRVO | Mon, Oct 19, 2015 | 47.29 | 47.71 | 46.29 | 46.85 | 200 | NASDAQ | QRVO | Fri, Oct 16, 2015 | 48.44 | 48.44 | 46.53 | 47.32 | 199 | NASDAQ | QRVO | Thu, Oct 15, 2015 | 47.06 | 48.79 | 46.88 | 48.31 | 198 | NASDAQ | QRVO | Wed, Oct 14, 2015 | 44.43 | 46.97 | 44.20 | 46.50 | 197 | NASDAQ | QRVO | Tue, Oct 13, 2015 | 46.00 | 46.20 | 43.94 | 44.14 | 196 | NASDAQ | QRVO | Mon, Oct 12, 2015 | 45.85 | 46.73 | 45.24 | 46.43 | 195 | NASDAQ | QRVO | Fri, Oct 9, 2015 | 45.03 | 46.28 | 44.91 | 45.66 | 194 | NASDAQ | QRVO | Thu, Oct 8, 2015 | 45.25 | 45.43 | 43.68 | 45.26 | 193 | NASDAQ | QRVO | Wed, Oct 7, 2015 | 44.74 | 45.73 | 44.18 | 45.55 | 192 | NASDAQ | QRVO | Tue, Oct 6, 2015 | 44.83 | 45.04 | 42.67 | 44.28 | 191 | NASDAQ | QRVO | Mon, Oct 5, 2015 | 45.35 | 45.86 | 44.60 | 44.77 | 190 | NASDAQ | QRVO | Fri, Oct 2, 2015 | 42.88 | 44.98 | 42.24 | 44.96 | 189 | NASDAQ | QRVO | Thu, Oct 1, 2015 | 44.46 | 44.63 | 42.43 | 43.63 | 188 | NASDAQ | QRVO | Wed, Sep 30, 2015 | 44.23 | 45.47 | 44.04 | 45.05 | 187 | NASDAQ | QRVO | Tue, Sep 29, 2015 | 43.01 | 44.67 | 42.73 | 43.57 | 186 | NASDAQ | QRVO | Mon, Sep 28, 2015 | 46.52 | 46.97 | 43.14 | 43.25 | 185 | NASDAQ | QRVO | Fri, Sep 25, 2015 | 47.50 | 49.15 | 47.01 | 47.68 | 184 | NASDAQ | QRVO | Thu, Sep 24, 2015 | 47.66 | 47.96 | 45.88 | 46.77 | 183 | NASDAQ | QRVO | Wed, Sep 23, 2015 | 47.95 | 49.81 | 47.80 | 48.06 | 182 | NASDAQ | QRVO | Tue, Sep 22, 2015 | 49.27 | 49.82 | 47.19 | 47.37 | 181 | NASDAQ | QRVO | Mon, Sep 21, 2015 | 50.97 | 51.35 | 49.80 | 49.90 | 180 | NASDAQ | QRVO | Fri, Sep 18, 2015 | 50.70 | 51.73 | 49.77 | 50.73 | 179 | NASDAQ | QRVO | Thu, Sep 17, 2015 | 51.49 | 52.66 | 51.21 | 51.39 | 178 | NASDAQ | QRVO | Wed, Sep 16, 2015 | 52.64 | 53.28 | 51.30 | 51.74 | 177 | NASDAQ | QRVO | Tue, Sep 15, 2015 | 53.86 | 54.08 | 51.73 | 52.73 | 176 | NASDAQ | QRVO | Mon, Sep 14, 2015 | 54.10 | 54.50 | 52.91 | 53.49 | 175 | NASDAQ | QRVO | Fri, Sep 11, 2015 | 53.77 | 54.38 | 52.61 | 53.52 | 174 | NASDAQ | QRVO | Thu, Sep 10, 2015 | 56.98 | 57.16 | 53.61 | 53.98 | 173 | NASDAQ | QRVO | Wed, Sep 9, 2015 | 58.54 | 59.45 | 56.05 | 56.55 | 172 | NASDAQ | QRVO | Tue, Sep 8, 2015 | 57.04 | 58.40 | 56.68 | 58.19 | 171 | NASDAQ | QRVO | Fri, Sep 4, 2015 | 55.29 | 56.64 | 54.72 | 55.79 | 170 | NASDAQ | QRVO | Thu, Sep 3, 2015 | 55.00 | 58.36 | 54.86 | 56.57 | 169 | NASDAQ | QRVO | Wed, Sep 2, 2015 | 54.75 | 55.44 | 53.51 | 54.82 | 168 | NASDAQ | QRVO | Tue, Sep 1, 2015 | 53.89 | 55.94 | 53.12 | 53.45 | 167 | NASDAQ | QRVO | Mon, Aug 31, 2015 | 54.79 | 56.28 | 54.17 | 55.51 | 166 | NASDAQ | QRVO | Fri, Aug 28, 2015 | 54.37 | 55.92 | 54.22 | 55.79 | 165 | NASDAQ | QRVO | Thu, Aug 27, 2015 | 54.13 | 55.89 | 54.02 | 54.74 | 164 | NASDAQ | QRVO | Wed, Aug 26, 2015 | 51.67 | 52.97 | 49.77 | 52.75 | 163 | NASDAQ | QRVO | Tue, Aug 25, 2015 | 51.79 | 52.97 | 49.78 | 49.81 | 162 | NASDAQ | QRVO | Mon, Aug 24, 2015 | 45.50 | 51.07 | 45.00 | 48.50 | 161 | NASDAQ | QRVO | Fri, Aug 21, 2015 | 51.83 | 51.99 | 49.86 | 49.99 | 160 | NASDAQ | QRVO | Thu, Aug 20, 2015 | 54.61 | 55.36 | 52.23 | 52.36 | 159 | NASDAQ | QRVO | Wed, Aug 19, 2015 | 55.90 | 56.85 | 55.01 | 55.59 | 158 | NASDAQ | QRVO | Tue, Aug 18, 2015 | 57.60 | 57.94 | 55.85 | 55.93 | 157 | NASDAQ | QRVO | Mon, Aug 17, 2015 | 57.71 | 58.43 | 57.35 | 58.28 | 156 | NASDAQ | QRVO | Fri, Aug 14, 2015 | 57.58 | 58.68 | 56.31 | 58.24 | 155 | NASDAQ | QRVO | Thu, Aug 13, 2015 | 57.23 | 59.68 | 55.84 | 58.32 | 154 | NASDAQ | QRVO | Wed, Aug 12, 2015 | 52.74 | 57.60 | 51.71 | 56.96 | 153 | NASDAQ | QRVO | Tue, Aug 11, 2015 | 53.50 | 54.91 | 53.13 | 53.86 | 152 | NASDAQ | QRVO | Mon, Aug 10, 2015 | 53.18 | 55.10 | 53.17 | 54.53 | 151 | NASDAQ | QRVO | Fri, Aug 7, 2015 | 51.54 | 53.07 | 51.00 | 52.20 | 150 | NASDAQ | QRVO | Thu, Aug 6, 2015 | 54.73 | 54.83 | 50.80 | 51.83 | 149 | NASDAQ | QRVO | Wed, Aug 5, 2015 | 55.16 | 56.83 | 54.25 | 54.83 | 148 | NASDAQ | QRVO | Tue, Aug 4, 2015 | 56.68 | 58.14 | 54.37 | 55.06 | 147 | NASDAQ | QRVO | Mon, Aug 3, 2015 | 57.52 | 58.61 | 56.55 | 57.52 | 146 | NASDAQ | QRVO | Fri, Jul 31, 2015 | 60.61 | 60.79 | 57.64 | 57.95 | 145 | NASDAQ | QRVO | Thu, Jul 30, 2015 | 60.65 | 62.35 | 57.10 | 60.49 | 144 | NASDAQ | QRVO | Wed, Jul 29, 2015 | 70.33 | 70.85 | 68.94 | 70.47 | 143 | NASDAQ | QRVO | Tue, Jul 28, 2015 | 70.50 | 71.08 | 68.50 | 70.75 | 142 | NASDAQ | QRVO | Mon, Jul 27, 2015 | 71.45 | 71.45 | 69.01 | 69.94 | 141 | NASDAQ | QRVO | Fri, Jul 24, 2015 | 76.51 | 77.17 | 72.20 | 72.28 | 140 | NASDAQ | QRVO | Thu, Jul 23, 2015 | 74.71 | 77.22 | 74.44 | 75.24 | 139 | NASDAQ | QRVO | Wed, Jul 22, 2015 | 72.55 | 74.88 | 71.01 | 74.17 | 138 | NASDAQ | QRVO | Tue, Jul 21, 2015 | 76.22 | 77.95 | 75.41 | 77.45 | 137 | NASDAQ | QRVO | Mon, Jul 20, 2015 | 78.50 | 79.58 | 76.50 | 76.70 | 136 | NASDAQ | QRVO | Fri, Jul 17, 2015 | 80.14 | 80.79 | 78.10 | 78.86 | 135 | NASDAQ | QRVO | Thu, Jul 16, 2015 | 78.07 | 80.52 | 77.70 | 80.24 | 134 | NASDAQ | QRVO | Wed, Jul 15, 2015 | 78.60 | 79.10 | 77.43 | 77.88 | 133 | NASDAQ | QRVO | Tue, Jul 14, 2015 | 77.14 | 78.52 | 76.93 | 77.96 | 132 | NASDAQ | QRVO | Mon, Jul 13, 2015 | 77.17 | 78.21 | 75.24 | 76.61 | 131 | NASDAQ | QRVO | Fri, Jul 10, 2015 | 75.22 | 76.50 | 73.71 | 76.16 | 130 | NASDAQ | QRVO | Thu, Jul 9, 2015 | 76.26 | 77.27 | 74.33 | 74.63 | 129 | NASDAQ | QRVO | Wed, Jul 8, 2015 | 77.43 | 77.45 | 74.48 | 74.68 | 128 | NASDAQ | QRVO | Tue, Jul 7, 2015 | 80.29 | 80.43 | 74.36 | 79.95 | 127 | NASDAQ | QRVO | Mon, Jul 6, 2015 | 80.33 | 81.94 | 78.59 | 79.99 | 126 | NASDAQ | QRVO | Thu, Jul 2, 2015 | 80.72 | 81.55 | 80.20 | 81.36 | 125 | NASDAQ | QRVO | Wed, Jul 1, 2015 | 81.25 | 82.25 | 80.01 | 80.36 | 124 | NASDAQ | QRVO | Tue, Jun 30, 2015 | 80.00 | 81.00 | 78.58 | 80.27 | 123 | NASDAQ | QRVO | Mon, Jun 29, 2015 | 78.75 | 81.69 | 77.83 | 79.06 | 122 | NASDAQ | QRVO | Fri, Jun 26, 2015 | 84.85 | 85.00 | 79.66 | 80.41 | 121 | NASDAQ | QRVO | Thu, Jun 25, 2015 | 84.75 | 85.86 | 84.75 | 84.98 | 120 | NASDAQ | QRVO | Wed, Jun 24, 2015 | 85.13 | 85.88 | 84.56 | 84.59 | 119 | NASDAQ | QRVO | Tue, Jun 23, 2015 | 87.90 | 87.96 | 84.85 | 85.31 | 118 | NASDAQ | QRVO | Mon, Jun 22, 2015 | 86.27 | 88.35 | 85.86 | 87.81 | 117 | NASDAQ | QRVO | Fri, Jun 19, 2015 | 84.89 | 86.28 | 84.33 | 85.25 | 116 | NASDAQ | QRVO | Thu, Jun 18, 2015 | 84.63 | 85.46 | 83.62 | 84.65 | 115 | NASDAQ | QRVO | Wed, Jun 17, 2015 | 84.81 | 85.07 | 83.09 | 84.56 | 114 | NASDAQ | QRVO | Tue, Jun 16, 2015 | 82.22 | 84.99 | 82.11 | 84.75 | 113 | NASDAQ | QRVO | Mon, Jun 15, 2015 | 82.51 | 82.99 | 82.05 | 82.18 | 112 | NASDAQ | QRVO | Fri, Jun 12, 2015 | 81.99 | 83.70 | 81.75 | 83.51 | 111 | NASDAQ | QRVO | Thu, Jun 11, 2015 | 82.49 | 83.00 | 81.65 | 82.00 | 110 | NASDAQ | QRVO | Wed, Jun 10, 2015 | 81.32 | 82.74 | 80.29 | 82.50 | 109 | NASDAQ | QRVO | Tue, Jun 9, 2015 | 80.51 | 81.00 | 77.60 | 80.05 | 108 | NASDAQ | QRVO | Mon, Jun 8, 2015 | 83.42 | 83.77 | 79.75 | 80.24 | 107 | NASDAQ | QRVO | Fri, Jun 5, 2015 | 81.06 | 83.85 | 80.12 | 83.70 | 106 | NASDAQ | QRVO | Thu, Jun 4, 2015 | 80.68 | 82.10 | 80.08 | 81.32 | 105 | NASDAQ | QRVO | Wed, Jun 3, 2015 | 81.35 | 81.91 | 80.90 | 81.55 | 104 | NASDAQ | QRVO | Tue, Jun 2, 2015 | 80.59 | 80.96 | 79.00 | 80.86 | 103 | NASDAQ | QRVO | Mon, Jun 1, 2015 | 82.50 | 83.36 | 80.09 | 80.94 | 102 | NASDAQ | QRVO | Fri, May 29, 2015 | 82.87 | 84.33 | 82.03 | 82.15 | 101 | NASDAQ | QRVO | Thu, May 28, 2015 | 86.21 | 86.33 | 82.06 | 82.30 | 100 | NASDAQ | QRVO | Wed, May 27, 2015 | 82.96 | 86.75 | 82.70 | 86.40 | 99 | NASDAQ | QRVO | Tue, May 26, 2015 | 83.44 | 83.73 | 81.39 | 82.46 | 98 | NASDAQ | QRVO | Fri, May 22, 2015 | 82.00 | 84.64 | 82.00 | 84.03 | 97 | NASDAQ | QRVO | Thu, May 21, 2015 | 81.15 | 81.85 | 79.79 | 81.26 | 96 | NASDAQ | QRVO | Wed, May 20, 2015 | 79.80 | 81.99 | 79.40 | 81.15 | 95 | NASDAQ | QRVO | Tue, May 19, 2015 | 80.75 | 81.89 | 79.40 | 80.10 | 94 | NASDAQ | QRVO | Mon, May 18, 2015 | 75.76 | 80.39 | 75.50 | 80.30 | 93 | NASDAQ | QRVO | Fri, May 15, 2015 | 76.70 | 77.14 | 75.83 | 76.54 | 92 | NASDAQ | QRVO | Thu, May 14, 2015 | 75.17 | 77.22 | 75.04 | 76.98 | 91 | NASDAQ | QRVO | Wed, May 13, 2015 | 75.35 | 76.10 | 74.33 | 74.96 | 90 | NASDAQ | QRVO | Tue, May 12, 2015 | 74.13 | 75.85 | 74.00 | 74.75 | 89 | NASDAQ | QRVO | Mon, May 11, 2015 | 75.99 | 76.00 | 73.84 | 74.56 | 88 | NASDAQ | QRVO | Fri, May 8, 2015 | 76.38 | 77.97 | 76.21 | 76.56 | 87 | NASDAQ | QRVO | Thu, May 7, 2015 | 77.63 | 78.00 | 73.21 | 75.56 | 86 | NASDAQ | QRVO | Wed, May 6, 2015 | 67.70 | 69.40 | 66.50 | 69.06 | 85 | NASDAQ | QRVO | Tue, May 5, 2015 | 68.51 | 69.22 | 66.02 | 67.07 | 84 | NASDAQ | QRVO | Mon, May 4, 2015 | 69.85 | 70.50 | 68.66 | 68.99 | 83 | NASDAQ | QRVO | Fri, May 1, 2015 | 66.80 | 69.61 | 66.68 | 69.60 | 82 | NASDAQ | QRVO | Thu, Apr 30, 2015 | 68.47 | 68.85 | 65.80 | 65.91 | 81 | NASDAQ | QRVO | Wed, Apr 29, 2015 | 67.59 | 69.00 | 66.51 | 68.65 | 80 | NASDAQ | QRVO | Tue, Apr 28, 2015 | 69.97 | 70.31 | 65.44 | 67.86 | 79 | NASDAQ | QRVO | Mon, Apr 27, 2015 | 69.93 | 71.69 | 68.90 | 69.37 | 78 | NASDAQ | QRVO | Fri, Apr 24, 2015 | 73.08 | 73.10 | 69.70 | 70.12 | 77 | NASDAQ | QRVO | Thu, Apr 23, 2015 | 73.93 | 73.95 | 71.55 | 73.27 | 76 | NASDAQ | QRVO | Wed, Apr 22, 2015 | 74.25 | 74.54 | 73.06 | 74.48 | 75 | NASDAQ | QRVO | Tue, Apr 21, 2015 | 72.50 | 74.26 | 72.01 | 74.07 | 74 | NASDAQ | QRVO | Mon, Apr 20, 2015 | 70.40 | 72.35 | 70.40 | 72.01 | 73 | NASDAQ | QRVO | Fri, Apr 17, 2015 | 70.70 | 71.11 | 69.61 | 70.07 | 72 | NASDAQ | QRVO | Thu, Apr 16, 2015 | 70.80 | 71.50 | 68.61 | 71.46 | 71 | NASDAQ | QRVO | Wed, Apr 15, 2015 | 71.00 | 72.00 | 69.37 | 70.91 | 70 | NASDAQ | QRVO | Tue, Apr 14, 2015 | 72.38 | 73.17 | 69.30 | 70.50 | 69 | NASDAQ | QRVO | Mon, Apr 13, 2015 | 73.79 | 75.12 | 72.11 | 72.63 | 68 | NASDAQ | QRVO | Fri, Apr 10, 2015 | 75.61 | 75.93 | 72.76 | 73.58 | 67 | NASDAQ | QRVO | Thu, Apr 9, 2015 | 72.71 | 74.90 | 71.22 | 74.63 | 66 | NASDAQ | QRVO | Wed, Apr 8, 2015 | 73.80 | 75.20 | 72.51 | 72.84 | 65 | NASDAQ | QRVO | Tue, Apr 7, 2015 | 77.08 | 77.69 | 72.73 | 73.23 | 64 | NASDAQ | QRVO | Mon, Apr 6, 2015 | 76.88 | 77.15 | 75.20 | 76.51 | 63 | NASDAQ | QRVO | Thu, Apr 2, 2015 | 79.20 | 79.20 | 76.67 | 77.79 | 62 | NASDAQ | QRVO | Wed, Apr 1, 2015 | 78.53 | 79.30 | 77.81 | 78.80 | 61 | NASDAQ | QRVO | Tue, Mar 31, 2015 | 80.93 | 81.00 | 78.55 | 79.70 | 60 | NASDAQ | QRVO | Mon, Mar 30, 2015 | 80.22 | 81.40 | 79.71 | 81.40 | 59 | NASDAQ | QRVO | Fri, Mar 27, 2015 | 77.63 | 80.69 | 77.51 | 79.28 | 58 | NASDAQ | QRVO | Thu, Mar 26, 2015 | 73.50 | 77.75 | 72.10 | 77.19 | 57 | NASDAQ | QRVO | Wed, Mar 25, 2015 | 83.55 | 83.79 | 75.52 | 77.13 | 56 | NASDAQ | QRVO | Tue, Mar 24, 2015 | 84.60 | 85.63 | 82.66 | 83.21 | 55 | NASDAQ | QRVO | Mon, Mar 23, 2015 | 81.15 | 84.19 | 81.07 | 84.09 | 54 | NASDAQ | QRVO | Fri, Mar 20, 2015 | 81.44 | 81.50 | 79.70 | 80.80 | 53 | NASDAQ | QRVO | Thu, Mar 19, 2015 | 81.52 | 82.27 | 79.21 | 80.38 | 52 | NASDAQ | QRVO | Wed, Mar 18, 2015 | 77.86 | 80.80 | 77.69 | 79.96 | 51 | NASDAQ | QRVO | Tue, Mar 17, 2015 | 76.16 | 78.12 | 75.90 | 77.71 | 50 | NASDAQ | QRVO | Mon, Mar 16, 2015 | 74.21 | 76.75 | 74.00 | 76.33 | 49 | NASDAQ | QRVO | Fri, Mar 13, 2015 | 73.35 | 73.99 | 71.80 | 72.57 | 48 | NASDAQ | QRVO | Thu, Mar 12, 2015 | 73.34 | 74.35 | 72.92 | 73.42 | 47 | NASDAQ | QRVO | Wed, Mar 11, 2015 | 72.67 | 73.60 | 72.05 | 72.95 | 46 | NASDAQ | QRVO | Tue, Mar 10, 2015 | 74.13 | 74.31 | 71.74 | 72.15 | 45 | NASDAQ | QRVO | Mon, Mar 9, 2015 | 73.24 | 75.45 | 73.13 | 74.83 | 44 | NASDAQ | QRVO | Fri, Mar 6, 2015 | 73.41 | 74.50 | 72.75 | 72.98 | 43 | NASDAQ | QRVO | Thu, Mar 5, 2015 | 72.20 | 75.16 | 72.02 | 74.51 | 42 | NASDAQ | QRVO | Wed, Mar 4, 2015 | 70.23 | 73.25 | 70.11 | 72.02 | 41 | NASDAQ | QRVO | Tue, Mar 3, 2015 | 69.36 | 70.96 | 68.35 | 70.84 | 40 | NASDAQ | QRVO | Mon, Mar 2, 2015 | 69.39 | 70.80 | 68.80 | 69.35 | 39 | NASDAQ | QRVO | Fri, Feb 27, 2015 | 70.75 | 71.43 | 69.20 | 69.40 | 38 | NASDAQ | QRVO | Thu, Feb 26, 2015 | 68.00 | 71.72 | 67.89 | 71.53 | 37 | NASDAQ | QRVO | Wed, Feb 25, 2015 | 68.95 | 69.28 | 66.60 | 67.21 | 36 | NASDAQ | QRVO | Tue, Feb 24, 2015 | 65.36 | 69.35 | 65.20 | 69.34 | 35 | NASDAQ | QRVO | Mon, Feb 23, 2015 | 65.16 | 65.88 | 64.30 | 65.05 | 34 | NASDAQ | QRVO | Fri, Feb 20, 2015 | 65.57 | 65.77 | 64.04 | 65.17 | 33 | NASDAQ | QRVO | Thu, Feb 19, 2015 | 67.00 | 68.17 | 65.25 | 65.30 | 32 | NASDAQ | QRVO | Wed, Feb 18, 2015 | 69.15 | 70.00 | 67.31 | 67.54 | 31 | NASDAQ | QRVO | Tue, Feb 17, 2015 | 69.97 | 70.00 | 68.06 | 69.44 | 30 | NASDAQ | QRVO | Fri, Feb 13, 2015 | 66.35 | 70.27 | 65.63 | 70.03 | 29 | NASDAQ | QRVO | Thu, Feb 12, 2015 | 65.63 | 66.33 | 65.00 | 66.20 | 28 | NASDAQ | QRVO | Wed, Feb 11, 2015 | 64.93 | 65.65 | 63.17 | 64.75 | 27 | NASDAQ | QRVO | Tue, Feb 10, 2015 | 63.87 | 65.12 | 63.67 | 65.02 | 26 | NASDAQ | QRVO | Mon, Feb 9, 2015 | 65.20 | 65.82 | 63.35 | 63.74 | 25 | NASDAQ | QRVO | Fri, Feb 6, 2015 | 67.50 | 68.50 | 65.53 | 65.89 | 24 | NASDAQ | QRVO | Thu, Feb 5, 2015 | 67.66 | 68.73 | 66.50 | 67.39 | 23 | NASDAQ | QRVO | Wed, Feb 4, 2015 | 67.53 | 69.40 | 66.76 | 68.33 | 22 | NASDAQ | QRVO | Tue, Feb 3, 2015 | 68.74 | 70.00 | 67.05 | 68.52 | 21 | NASDAQ | QRVO | Mon, Feb 2, 2015 | 73.08 | 74.00 | 66.88 | 68.72 | 20 | NASDAQ | QRVO | Fri, Jan 30, 2015 | 74.64 | 75.26 | 73.31 | 73.87 | 19 | NASDAQ | QRVO | Thu, Jan 29, 2015 | 72.70 | 75.88 | 72.20 | 75.76 | 18 | NASDAQ | QRVO | Wed, Jan 28, 2015 | 75.00 | 78.05 | 74.22 | 75.50 | 17 | NASDAQ | QRVO | Tue, Jan 27, 2015 | 73.00 | 73.88 | 71.50 | 73.75 | 16 | NASDAQ | QRVO | Mon, Jan 26, 2015 | 72.40 | 74.00 | 72.30 | 73.15 | 15 | NASDAQ | QRVO | Fri, Jan 23, 2015 | 70.72 | 74.34 | 70.57 | 73.37 | 14 | NASDAQ | QRVO | Thu, Jan 22, 2015 | 69.54 | 70.68 | 67.03 | 70.61 | 13 | NASDAQ | QRVO | Wed, Jan 21, 2015 | 67.61 | 70.80 | 67.57 | 68.84 | 12 | NASDAQ | QRVO | Tue, Jan 20, 2015 | 65.75 | 68.20 | 65.23 | 67.96 | 11 | NASDAQ | QRVO | Fri, Jan 16, 2015 | 64.02 | 66.42 | 63.81 | 65.81 | 10 | NASDAQ | QRVO | Thu, Jan 15, 2015 | 64.23 | 64.94 | 63.60 | 64.39 | 9 | NASDAQ | QRVO | Wed, Jan 14, 2015 | 64.65 | 65.45 | 63.11 | 64.59 | 8 | NASDAQ | QRVO | Tue, Jan 13, 2015 | 65.74 | 67.59 | 63.61 | 65.02 | 7 | NASDAQ | QRVO | Mon, Jan 12, 2015 | 67.39 | 67.99 | 64.80 | 65.52 | 6 | NASDAQ | QRVO | Fri, Jan 9, 2015 | 68.45 | 68.45 | 66.61 | 67.11 | 5 | NASDAQ | QRVO | Thu, Jan 8, 2015 | 67.95 | 69.69 | 67.13 | 67.69 | 4 | NASDAQ | QRVO | Wed, Jan 7, 2015 | 65.01 | 66.76 | 63.51 | 66.65 | 3 | NASDAQ | QRVO | Tue, Jan 6, 2015 | 67.93 | 67.99 | 63.02 | 64.67 | 2 | NASDAQ | QRVO | Mon, Jan 5, 2015 | 71.23 | 71.30 | 67.06 | 67.63 | 1 | NASDAQ | QRVO | Fri, Jan 2, 2015 | 69.00 | 72.00 | 68.01 | 70.40 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.