Indicators

Cirrus Logic Inc (NQ: CRUS )

88.57 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	74.66	75.17	73.75	73.96	341,448	-0.08(-0.11%)
Sep 28, 2023	71.87	74.16	71.73	74.04	416,804	+2.07(+2.88%)
Sep 27, 2023	72.48	72.69	71.41	71.97	234,783	+0.14(+0.19%)
Sep 26, 2023	71.38	72.72	71.38	71.83	319,276	-0.27(-0.37%)
Sep 25, 2023	71.50	72.15	71.71	72.10	267,987	+0.30(+0.42%)
Sep 22, 2023	72.07	72.63	71.75	71.80	236,485	+0.12(+0.17%)
Sep 21, 2023	71.27	72.61	71.27	71.68	262,518	-0.36(-0.50%)
Sep 20, 2023	73.39	74.17	71.94	72.04	263,421	-1.40(-1.91%)
Sep 19, 2023	73.89	73.89	72.59	73.44	269,332	-0.41(-0.56%)
Sep 18, 2023	73.05	74.82	73.05	73.85	618,792	+0.68(+0.93%)
Sep 15, 2023	73.09	73.64	72.54	73.17	1,487,024	-0.23(-0.31%)
Sep 14, 2023	73.14	73.74	72.48	73.40	486,002	+1.22(+1.69%)
Sep 13, 2023	74.05	74.47	72.09	72.18	521,700	-1.41(-1.92%)
Sep 12, 2023	73.10	78.30	72.72	73.59	1,428,076	+0.01(+0.01%)
Sep 11, 2023	74.32	74.32	72.62	73.58	386,765	+0.08(+0.11%)
Sep 08, 2023	73.52	73.88	73.07	73.50	386,537	-0.15(-0.20%)
Sep 07, 2023	75.76	75.76	71.86	73.65	892,048	-3.64(-4.71%)
Sep 06, 2023	79.53	80.28	77.28	77.29	575,298	-2.11(-2.66%)
Sep 05, 2023	82.40	82.40	78.80	79.40	586,778	-3.52(-4.25%)

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.