Indicators

Cirrus Logic Inc (NQ: CRUS )

91.13 +1.11 (+1.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	89.81	91.97	89.53	91.82	760,083	+1.99(+2.22%)
Feb 28, 2024	90.05	90.60	89.33	89.83	382,414	-1.47(-1.61%)
Feb 27, 2024	92.16	93.40	91.22	91.30	729,519	-0.67(-0.73%)
Feb 26, 2024	92.02	93.08	91.86	91.97	352,630	+0.01(+0.01%)
Feb 23, 2024	91.91	92.81	91.23	91.96	330,010	+0.21(+0.23%)
Feb 22, 2024	92.31	92.56	91.13	91.75	347,354	+1.38(+1.53%)
Feb 21, 2024	89.36	90.69	89.36	90.37	431,321	+0.39(+0.43%)
Feb 20, 2024	89.06	90.49	89.05	89.98	392,100	-0.29(-0.32%)
Feb 16, 2024	91.52	92.33	90.25	90.27	381,289	-1.36(-1.48%)
Feb 15, 2024	91.11	92.80	90.92	91.63	420,227	+0.89(+0.98%)
Feb 14, 2024	90.03	91.35	89.53	90.74	713,273	+1.91(+2.15%)
Feb 13, 2024	89.58	90.44	87.85	88.83	902,616	-3.31(-3.59%)
Feb 12, 2024	93.25	94.34	91.56	92.14	511,441	-0.92(-0.99%)
Feb 09, 2024	93.16	94.24	92.17	93.06	725,539	-0.18(-0.19%)
Feb 08, 2024	91.09	95.87	90.46	93.24	1,148,005	+3.38(+3.76%)
Feb 07, 2024	90.01	93.03	87.69	89.86	2,662,621	+11.44(+14.59%)
Feb 06, 2024	78.67	79.47	77.48	78.42	856,647	-0.29(-0.37%)
Feb 05, 2024	76.98	79.08	76.58	78.71	428,179	+2.01(+2.62%)
Feb 02, 2024	76.53	76.84	75.92	76.70	343,896	-0.27(-0.35%)

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.