Indicators

Cirrus Logic Inc (NQ: CRUS )

88.48 +2.57 (+2.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	76.02	78.25	75.38	75.80	450,342	-1.21(-1.57%)
Apr 28, 2022	75.06	77.69	74.74	77.01	339,703	+3.42(+4.65%)
Apr 27, 2022	74.22	75.40	73.45	73.59	401,323	-0.79(-1.06%)
Apr 26, 2022	76.51	76.67	74.28	74.38	310,640	-2.61(-3.39%)
Apr 25, 2022	76.40	77.42	75.59	76.99	361,764	+0.11(+0.14%)
Apr 22, 2022	77.88	78.36	76.77	76.88	353,529	-1.34(-1.71%)
Apr 21, 2022	79.37	80.07	78.07	78.22	357,080	-0.30(-0.38%)
Apr 20, 2022	79.40	80.00	78.13	78.52	361,324	+0.30(+0.38%)
Apr 19, 2022	77.06	78.50	76.56	78.22	228,400	+1.19(+1.54%)
Apr 18, 2022	75.10	77.47	75.10	77.03	314,664	+1.60(+2.12%)
Apr 14, 2022	75.95	77.14	75.30	75.43	263,664	-1.33(-1.73%)
Apr 13, 2022	76.10	77.16	75.97	76.76	288,967	+0.94(+1.24%)
Apr 12, 2022	77.20	77.27	75.68	75.82	399,045	+0.20(+0.26%)
Apr 11, 2022	76.19	77.19	75.40	75.62	277,212	-1.27(-1.65%)
Apr 08, 2022	78.01	78.10	76.14	76.89	442,194	-1.97(-2.50%)
Apr 07, 2022	78.72	79.59	76.98	78.86	388,580	-0.30(-0.38%)
Apr 06, 2022	78.66	80.51	78.32	79.16	410,390	-0.99(-1.24%)
Apr 05, 2022	83.54	83.57	80.00	80.15	565,928	-4.08(-4.84%)
Apr 04, 2022	84.49	84.88	82.98	84.23	394,698	+0.26(+0.31%)

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.