Indicators

Cirrus Logic Inc (NQ: CRUS )

88.53 +1.22 (+1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	91.93	92.78	91.73	92.56	253,461	+0.62(+0.67%)
Mar 27, 2024	90.09	91.95	89.77	91.94	207,650	+2.59(+2.90%)
Mar 26, 2024	90.11	91.09	89.32	89.35	213,543	-0.93(-1.03%)
Mar 25, 2024	90.08	90.97	89.73	90.28	214,822	-0.59(-0.65%)
Mar 22, 2024	90.30	91.27	90.05	90.87	303,277	+0.63(+0.70%)
Mar 21, 2024	91.97	92.35	90.23	90.24	320,568	-0.28(-0.31%)
Mar 20, 2024	89.47	90.83	88.51	90.52	318,389	+1.89(+2.13%)
Mar 19, 2024	88.11	89.25	87.39	88.63	311,522	-0.27(-0.30%)
Mar 18, 2024	89.56	91.12	88.87	88.90	365,196	+0.23(+0.26%)
Mar 15, 2024	89.48	90.27	88.56	88.67	918,291	-1.22(-1.36%)
Mar 14, 2024	91.44	91.78	89.05	89.89	574,613	-1.64(-1.79%)
Mar 13, 2024	92.71	93.40	91.39	91.53	318,135	-1.94(-2.08%)
Mar 12, 2024	93.84	93.89	92.44	93.47	235,882	+0.72(+0.78%)
Mar 11, 2024	91.66	93.17	91.27	92.75	290,553	+0.24(+0.26%)
Mar 08, 2024	94.58	94.99	92.45	92.51	269,567	-1.75(-1.86%)
Mar 07, 2024	92.37	95.55	92.37	94.26	343,080	+2.99(+3.28%)
Mar 06, 2024	90.59	92.86	90.31	91.27	403,395	+1.93(+2.16%)
Mar 05, 2024	91.23	91.40	88.70	89.34	528,175	-2.82(-3.06%)
Mar 04, 2024	94.24	94.24	92.07	92.16	372,572	-1.07(-1.15%)

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.