Indicators

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	87.02	87.42	85.32	86.87	425,198	-0.84(-0.96%)
Feb 25, 2022	86.40	87.88	86.08	87.71	368,693	+1.50(+1.74%)
Feb 24, 2022	81.06	86.41	80.89	86.21	618,696	+2.65(+3.17%)
Feb 23, 2022	85.26	85.96	83.36	83.56	510,037	-1.14(-1.35%)
Feb 22, 2022	84.36	85.77	83.73	84.70	392,469	-0.62(-0.73%)
Feb 18, 2022				85.32	0	+0.92(+1.09%)
Feb 17, 2022	85.11	85.85	84.17	84.40	462,723	-1.92(-2.22%)
Feb 16, 2022	83.45	86.92	83.16	86.32	634,188	+1.86(+2.20%)
Feb 15, 2022	82.91	84.79	82.14	84.46	662,652	+2.37(+2.89%)
Feb 14, 2022	81.65	84.10	81.20	82.09	712,434	+0.44(+0.54%)
Feb 11, 2022	84.10	85.32	81.31	81.65	546,217	-2.59(-3.07%)
Feb 10, 2022	83.76	86.54	83.61	84.24	529,192	-1.02(-1.20%)
Feb 09, 2022	84.17	85.41	83.17	85.26	545,442	+1.86(+2.23%)
Feb 08, 2022	81.28	83.42	81.01	83.40	671,371	+1.81(+2.22%)
Feb 07, 2022	82.49	83.28	80.88	81.59	519,065	-1.08(-1.31%)
Feb 04, 2022	82.10	83.48	81.25	82.67	601,806	+0.27(+0.33%)
Feb 03, 2022	83.50		82.11	82.40	772,988	-2.92(-3.42%)
Feb 02, 2022	83.50	87.34	83.10	85.32	1,170,305	+2.38(+2.87%)

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.