Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

124.00 +8.69 (+7.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 07, 2024 130.15 131.99 121.00 124.00 1,189,135 +8.61(+7.46%)
Aug 06, 2024 113.58 116.79 112.55 115.39 634,078 +2.53(+2.24%)
Aug 05, 2024 108.99 116.09 107.62 112.86 660,575 -1.87(-1.63%)
Aug 02, 2024 117.57 118.41 113.79 114.73 536,964 -6.40(-5.28%)
Aug 01, 2024 129.25 130.82 119.41 121.13 690,218 -9.35(-7.17%)
Jul 31, 2024 132.78 132.78 128.27 130.48 534,956 +1.28(+0.99%)
Jul 30, 2024 131.73 132.47 128.13 129.20 615,033 -1.76(-1.34%)
Jul 29, 2024 130.58 132.67 129.69 130.96 398,593 +1.72(+1.33%)
Jul 26, 2024 129.38 131.25 127.95 129.24 405,489 +2.43(+1.92%)
Jul 25, 2024 129.27 130.00 125.75 126.81 638,578 -3.14(-2.42%)
Jul 24, 2024 135.91 136.34 129.53 129.95 482,760 -7.76(-5.64%)
Jul 23, 2024 137.09 138.90 136.65 137.71 299,365 -0.68(-0.49%)
Jul 22, 2024 137.93 138.64 135.18 138.39 439,563 +3.52(+2.61%)
Jul 19, 2024 138.34 138.82 134.01 134.87 448,823 -3.94(-2.84%)
Jul 18, 2024 140.88 140.88 135.20 138.81 598,678 +0.06(+0.04%)
Jul 17, 2024 140.12 140.65 138.06 138.75 570,097 -3.90(-2.73%)
Jul 16, 2024 140.83 142.83 140.18 142.65 426,285 +2.84(+2.03%)
Jul 15, 2024 137.86 141.94 137.37 139.81 451,510 +2.85(+2.08%)
Jul 12, 2024 136.29 139.00 134.90 136.96 298,338 +1.74(+1.29%)
Jul 11, 2024 137.57 137.75 134.11 135.22 332,247 -1.38(-1.01%)
Jul 10, 2024 136.35 136.95 134.69 136.60 799,408 +1.14(+0.84%)
Jul 09, 2024 131.49 138.65 131.40 135.46 736,739 +5.03(+3.86%)
Jul 08, 2024 130.41 131.22 129.40 130.43 322,670 +1.13(+0.87%)
Jul 05, 2024 128.82 129.75 127.91 129.30 413,656 +0.73(+0.57%)
Jul 03, 2024 129.86 130.18 128.29 128.57 294,986 -1.20(-0.92%)
Jul 02, 2024 127.14 130.29 127.14 129.77 354,223 +2.48(+1.95%)
Jul 01, 2024 127.83 128.06 125.81 127.29 407,297 -0.37(-0.29%)
Jun 28, 2024 127.86 130.04 126.33 127.66 666,308 +0.85(+0.67%)
Jun 27, 2024 126.80 127.31 125.03 126.81 397,049 -0.05(-0.04%)
Jun 26, 2024 125.90 127.86 125.39 126.86 517,367 +0.26(+0.21%)
Jun 25, 2024 123.77 126.68 122.87 126.60 398,374 +3.50(+2.84%)
Jun 24, 2024 124.31 125.34 122.98 123.10 544,927 -2.86(-2.27%)
Jun 21, 2024 123.71 126.92 122.66 125.96 1,938,885 +1.11(+0.89%)
Jun 20, 2024 126.98 128.11 123.74 124.85 526,853 -2.30(-1.81%)
Jun 18, 2024 125.90 128.64 125.90 127.15 637,019 +1.64(+1.31%)
Jun 17, 2024 122.69 125.64 122.34 125.51 386,644 +2.95(+2.41%)
Jun 14, 2024 122.45 123.16 121.61 122.56 225,042 -1.48(-1.19%)
Jun 13, 2024 124.01 125.19 123.12 124.04 392,951 +0.30(+0.24%)
Jun 12, 2024 120.91 124.86 120.38 123.74 493,049 +4.01(+3.35%)
Jun 11, 2024 119.58 119.98 118.89 119.73 358,018 +0.21(+0.18%)
Jun 10, 2024 116.13 119.76 115.61 119.52 425,477 +2.00(+1.70%)
Jun 07, 2024 118.29 119.70 117.19 117.52 297,794 -1.35(-1.14%)
Jun 06, 2024 117.03 120.30 116.86 118.87 587,586 +1.87(+1.60%)
Jun 05, 2024 115.60 117.64 114.69 117.00 480,786 +2.85(+2.50%)
Jun 04, 2024 114.08 114.75 113.44 114.15 288,089 -0.46(-0.40%)
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.