Indicators

Cirrus Logic Inc (NQ: CRUS )

110.02 -2.20 (-1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	83.34	85.25	80.97	85.25	587,212	+2.42(+2.92%)
Jan 27, 2022	87.96	87.96	82.26	82.83	439,648	-4.17(-4.79%)
Jan 26, 2022	85.69	89.43	84.78	87.00	556,637	+3.06(+3.65%)
Jan 25, 2022	84.97	85.40	83.05	83.94	286,384	-3.20(-3.67%)
Jan 24, 2022	85.01	87.23	82.72	87.14	409,788	+0.94(+1.09%)
Jan 21, 2022	86.96	89.13	86.19	86.20	299,728	-0.97(-1.11%)
Jan 20, 2022	88.93	89.81	87.14	87.17	253,823	-1.15(-1.30%)
Jan 19, 2022	91.20	93.08	88.16	88.32	440,963	-2.39(-2.63%)
Jan 18, 2022	93.31	93.33	90.58	90.71	451,057	-3.59(-3.81%)
Jan 14, 2022				94.30	0	+1.69(+1.82%)
Jan 13, 2022	95.25	95.25	92.47	92.61	387,766	-0.87(-0.93%)
Jan 12, 2022	94.20	95.84	92.42	93.48	404,490	+0.67(+0.72%)
Jan 11, 2022	89.78	93.45	89.00	92.81	469,206	+3.83(+4.30%)
Jan 10, 2022	87.46	89.00	86.98	88.98	396,647	+0.81(+0.92%)
Jan 07, 2022	89.45	90.39	87.49	88.17	391,725	-1.62(-1.80%)
Jan 06, 2022	90.00	91.35	89.45	89.79	329,625	-0.61(-0.67%)
Jan 05, 2022	92.21	93.59	90.30	90.40	560,537	-2.01(-2.18%)
Jan 04, 2022	94.71	94.75	91.47	92.41	329,668	-1.58(-1.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.