Indicators

Cirrus Logic Inc (NQ: CRUS )

112.22 -0.18 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	77.42	80.75	76.54	80.10	764,997	+2.77(+3.58%)
Nov 27, 2020	77.21	77.92	76.51	77.33	164,500	+0.98(+1.28%)
Nov 25, 2020	77.90	78.17	76.25	76.35	274,700	-1.36(-1.75%)
Nov 24, 2020	78.15	78.15	75.73	77.71	456,532	+0.01(+0.01%)
Nov 23, 2020	78.11	78.13	75.53	77.70	551,779	+0.39(+0.50%)
Nov 20, 2020	76.25	78.09	75.78	77.31	400,000	+1.04(+1.36%)
Nov 19, 2020	74.58	76.35	74.30	76.27	360,304	+1.32(+1.76%)
Nov 18, 2020	76.12	76.24	74.88	74.95	409,896	-0.94(-1.24%)
Nov 17, 2020	76.82	76.91	75.75	75.89	523,076	-1.08(-1.40%)
Nov 16, 2020	77.33	78.48	76.26	76.97	382,174	-0.04(-0.05%)
Nov 13, 2020	76.88	77.48	76.23	77.01	287,600	+1.06(+1.40%)
Nov 12, 2020	76.21	76.30	74.94	75.95	461,359	-0.26(-0.34%)
Nov 11, 2020	75.78	76.39	74.30	76.21	453,460	+1.51(+2.02%)
Nov 10, 2020	74.90	75.79	73.84	74.70	543,503	-1.14(-1.50%)
Nov 09, 2020	75.61	78.09	75.30	75.84	950,490	+1.91(+2.58%)
Nov 06, 2020	72.35	74.32	71.43	73.93	745,200	+2.01(+2.79%)
Nov 05, 2020	71.74	72.33	71.17	71.92	696,854	+1.08(+1.52%)
Nov 04, 2020	71.00	72.03	69.64	70.84	606,603	+1.59(+2.30%)
Nov 03, 2020	74.99	74.99	69.09	69.25	1,864,756	+2.62(+3.93%)

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.