Indicators

Cirrus Logic Inc (NQ: CRUS )

86.29 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	85.35	86.00	84.21	85.79	550,217	+1.02(+1.20%)
Apr 27, 2023	83.25	84.86	81.94	84.77	565,341	+0.79(+0.94%)
Apr 26, 2023	84.40	85.34	83.84	83.98	486,538	-0.09(-0.11%)
Apr 25, 2023	86.13	86.20	83.77	84.07	617,651	-2.64(-3.04%)
Apr 24, 2023	87.50	87.83	86.11	86.71	612,342	-1.29(-1.47%)
Apr 21, 2023	88.81	88.81	87.55	88.00	407,841	-0.75(-0.85%)
Apr 20, 2023	88.38	89.63	88.23	88.75	474,643	-0.32(-0.36%)
Apr 19, 2023	88.24	89.12	87.65	89.07	344,433	+0.24(+0.27%)
Apr 18, 2023	90.13	90.44	88.00	88.83	462,967	-0.57(-0.64%)
Apr 17, 2023	89.03	91.15	87.97	89.40	1,098,452	+0.23(+0.26%)
Apr 14, 2023	90.77	92.17	88.76	89.17	986,638	-1.73(-1.90%)
Apr 13, 2023	89.69	91.24	89.56	90.90	963,709	+1.62(+1.81%)
Apr 12, 2023	88.23	91.73	87.89	89.28	3,290,792	-12.54(-12.32%)
Apr 11, 2023	103.65	103.90	101.42	101.82	433,754	-1.48(-1.43%)
Apr 10, 2023	101.78	103.81	101.78	103.30	310,986	+0.56(+0.55%)
Apr 06, 2023	102.00	102.86	101.39	102.74	702,929	+0.09(+0.09%)
Apr 05, 2023	104.86	104.97	101.71	102.65	824,290	-2.95(-2.79%)
Apr 04, 2023	107.74	107.74	104.75	105.60	414,015	-2.02(-1.88%)

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.