Qorvo Inc【2QO】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Qorvo Inc (2QO)

65.97

0.62

( 0.95% )

업데이트: 20:00:24

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.09	-0.136239782016	66.06	66.93	64.09	55	65.59505487	DE
4	0.1	0.151814179444	65.87	69.11	61.9	239	64.55434915	DE
12	-29.52	-30.9142318567	95.49	97.99	61.9	229	73.48589935	DE
26	-25.48	-27.8622197922	91.45	120	61.9	200	88.61045838	DE
52	-23.72	-26.4466495707	89.69	120	61.9	233	95.99648736	DE
156	-61.83	-48.3802816901	127.8	143.15	61.9	123	98.03225344	DE
260	-37.03	-35.9514563107	103	171.15	61.9	98	105.34830257	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	64.69	-0.02	-0.03	64.69	64.69	64.69	94
1732829220	64.709998	0.05	0.08	64.709998	64.709998	64.709998	20
1732742820	64.66	-0.57	-0.87	64.269999	64.66	64.09	34
1732656420	65.23	-1.7	-2.54	66.129999	66.129999	65.23	19
1732570020	66.93	2.4	3.72	66.06	66.93	66.06	106
1732310820	64.53	0.67	1.05	65	65	64.53	65
1732224420	63.86	1.72	2.77	62.52	63.86	62.52	68
1732138020	62.14	-0.13	-0.21	62.49	63.91	62.14	165
1732051620	62.27	-0.11	-0.18	62.42	62.42	62.27	66
1731965220	62.38	-0.54	-0.86	62.42	62.42	62.18	41
1731705960	62.92	0.52	0.83	62.1	63.09	62.09	209
1731619560	62.4	-0.19	-0.30	62.4	62.4	62.4	100
1731533160	62.59	-0.98	-1.54	62.67	63	61.9	823
1731446820	63.57	-0.77	-1.20	64.29	64.98	63.57	522
1731360420	64.34	-1.43	-2.17	66.25	66.25	63.68	482
1731101220	65.769999	-1.1	-1.64	66.25	66.629999	65.769999	146
1731014760	66.87	-0.81	-1.20	67.38	68.069999	66.64	573
1730928360	67.68	2.24	3.42	67.62	69.11	67.62	217
1730841960	65.44	-0.66	-1.00	65.36	65.8	65.31	859
1730755560	66.099999	-0.09	-0.14	65.87	66.22	65.12	162
1730496360	66.19	0.58	0.88	65.67	67.37	65.5	538
1730409960	65.61	-1.39	-2.07	66.519999	67.78	65.04	985
1730323560	67	-13.57	-16.84	77.989999	77.989999	67	2890
1730237160	80.569999	-11.05	-12.06	92.66	92.66	80.569999	155
1730150760	91.62	-0.1	-0.11	91.62	91.62	91.62	88
1729888020	91.72	-1.47	-1.58	91.72	91.72	91.72	28
1729801560	93.19	-0.64	-0.68	93.19	93.19	93.19	1
1729715160	93.83	1.41	1.53	93.83	93.83	93.83	2
1729628760	92.42	-1.7	-1.81	92.42	92.42	92.42	8
1729542360	94.12	-3.19	-3.28	95.65	95.65	94.12	45
1729283160	97.31	-0.28	-0.29	97	97.31	96.77	186
1729196760	97.59	0.51	0.53	97.57	97.59	97.38	204
1729110360	97.08	-0.91	-0.93	94.84	97.08	94.84	120
1729023960	97.99	2.85	3.00	96.47	97.99	96	64
1728937620	95.14	2.7	2.92	92.85	95.14	92.85	51
1728678360	92.44	1.49	1.64	90.58	92.44	90.58	164
1728591960	90.95	-2.34	-2.51	93.66	93.66	90.95	210
1728505560	93.29	1.58	1.72	91.9	93.29	91.9	301
1728419160	91.71	0.71	0.78	91.71	91.71	91.71	11
1728332760	91	-1.81	-1.95	92.92	92.92	91	75
1728073560	92.81	1.31	1.43	92.21	94.53	92.21	360
1727987220	91.5	0.97	1.07	91.5	91.5	91.5	10
1727900820	90.53	-2.1	-2.27	90.36	90.54	90.36	170
1727814420	92.63	0.79	0.86	93.25	93.25	92.63	101
1727728020	91.84	-0.5	-0.54	91.84	91.84	91.84	30
1727468760	92.34	-1.47	-1.57	93.71	93.71	92.34	392
1727382360	93.81	2.66	2.92	92.66	93.81	92.66	31
1727295960	91.15	-0.43	-0.47	92.11	92.11	91.15	64
1727209560	91.58	0.11	0.12	91.58	91.58	91.58	1
1727123160	91.47	0.48	0.53	91.49	92.09	91.47	111
1726864020	90.99	-2.04	-2.19	91.77	91.77	90.99	94
1726777560	93.03	3.03	3.37	91.38	93.03	91.38	203
1726691160	90	0	0.00	90	90	90	0
1726604760	90	-0.31	-0.34	91.44	91.44	90	50
1726518420	90.31	-6.82	-7.02	97.22	97.22	89.26	494
1726259160	97.13	2.59	2.74	94.84	97.13	94.84	32
1726172760	94.54	0	0.00	94.54	94.54	94.54	0
1726086360	94.54	0	0.00	94.54	94.54	94.54	0
1725999960	94.54	-0.95	-0.99	94.65	94.65	94.54	18
1725913620	95.49	0.55	0.58	95.49	95.49	95.49	1
1725654360	94.94	-1.94	-2.00	96.27	96.3	94.94	275
1725567960	96.88	-1.57	-1.59	98.65	98.65	96.88	25
1725481560	98.45	0	0.00	98.45	98.45	98.45	0
1725395160	98.45	-6.75	-6.42	104.28	104.28	98.45	20
1725308760	105.2	4.98	4.97	104.14	105.2	104.14	58

HighPeak Energy

Amtech Sys Inc Dl 01

Compania de Minas Buenav...

Mining Green Metals

Opportunity Bulgaria Inv...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관