Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cirrus Logic Inc
(NQ:
CRUS
)
117.52
-1.35 (-1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
7.150
7.310
6.720
6.820
1,011,376
-0.28(-3.94%)
Jan 28, 2010
7.100
7.225
6.660
7.100
2,239,601
-0.12(-1.66%)
Jan 27, 2010
7.220
7.340
7.030
7.220
860,243
-0.01(-0.14%)
Jan 26, 2010
7.360
7.470
7.200
7.230
493,346
-0.18(-2.43%)
Jan 25, 2010
7.310
7.500
7.130
7.410
817,787
+0.15(+2.07%)
Jan 22, 2010
7.450
7.630
7.240
7.260
1,320,199
-0.22(-2.94%)
Jan 21, 2010
7.550
7.710
7.280
7.480
591,284
-0.02(-0.27%)
Jan 20, 2010
7.420
7.530
7.180
7.500
814,480
+0.05(+0.67%)
Jan 19, 2010
7.830
8.010
7.410
7.450
1,369,465
-0.34(-4.36%)
Jan 15, 2010
7.810
7.790
7.790
7.790
814,900
+0.01(+0.13%)
Jan 14, 2010
7.800
7.900
7.650
7.780
822,345
-0.04(-0.51%)
Jan 13, 2010
8.030
8.050
7.750
7.820
1,100,127
-0.14(-1.76%)
Jan 12, 2010
7.420
8.130
7.350
7.960
3,948,834
+1.34(+20.24%)
Jan 11, 2010
6.740
6.780
6.600
6.620
312,860
-0.06(-0.90%)
Jan 08, 2010
6.770
6.820
6.620
6.680
391,241
-0.14(-2.05%)
Jan 07, 2010
6.850
6.910
6.750
6.820
440,318
-0.03(-0.44%)
Jan 06, 2010
6.880
6.930
6.830
6.850
407,314
-0.02(-0.29%)
Jan 05, 2010
6.920
6.940
6.800
6.870
664,979
-0.04(-0.58%)
Jan 04, 2010
6.890
6.990
6.830
6.910
359,053
+0.09(+1.32%)
Dec 31, 2009
6.780
6.820
6.820
6.820
353,700
+0.02(+0.29%)
Dec 30, 2009
6.740
6.810
6.690
6.800
271,249
+0.05(+0.74%)
Dec 29, 2009
6.760
6.810
6.710
6.750
480,983
+0.02(+0.30%)
Dec 28, 2009
6.790
6.810
6.720
6.730
261,158
-0.02(-0.30%)
Dec 24, 2009
6.700
6.800
6.620
6.750
83,934
+0.06(+0.90%)
Dec 23, 2009
6.820
6.850
6.680
6.690
275,539
-0.07(-1.04%)
Dec 22, 2009
6.790
6.890
6.700
6.760
380,512
+0.00(+0.00%)
Dec 21, 2009
6.670
6.850
6.570
6.760
709,358
+0.12(+1.81%)
Dec 18, 2009
6.530
6.700
6.450
6.640
1,100,266
+0.14(+2.15%)
Dec 17, 2009
6.500
6.650
6.450
6.500
610,770
-0.04(-0.61%)
Dec 16, 2009
6.490
6.700
6.460
6.540
875,769
+0.09(+1.40%)
Dec 15, 2009
6.330
6.620
6.270
6.450
881,505
+0.05(+0.78%)
Dec 14, 2009
6.300
6.430
6.240
6.400
442,932
+0.14(+2.24%)
Dec 11, 2009
6.340
6.350
6.200
6.260
703,568
-0.06(-0.95%)
Dec 10, 2009
6.170
6.400
6.130
6.320
1,057,566
+0.16(+2.60%)
Dec 09, 2009
6.220
6.230
6.040
6.160
287,556
-0.04(-0.65%)
Dec 08, 2009
6.240
6.350
6.130
6.200
392,218
-0.06(-0.96%)
Dec 07, 2009
6.100
6.500
6.060
6.260
1,135,538
+0.13(+2.12%)
Dec 04, 2009
5.940
6.240
5.935
6.130
1,206,958
+0.28(+4.79%)
Dec 03, 2009
5.530
5.920
5.530
5.850
1,003,213
+0.32(+5.79%)
Dec 02, 2009
5.500
5.600
5.420
5.530
295,543
+0.05(+0.91%)
Dec 01, 2009
5.480
5.610
5.420
5.480
674,972
+0.05(+0.92%)
Nov 30, 2009
5.300
5.440
5.250
5.430
526,971
+0.12(+2.26%)
Nov 27, 2009
5.410
5.530
5.290
5.310
278,806
-0.29(-5.18%)
Nov 25, 2009
5.640
5.690
5.540
5.600
301,534
-0.04(-0.71%)
Nov 24, 2009
5.500
5.670
5.490
5.640
600,248
+0.14(+2.55%)
Nov 23, 2009
5.220
5.510
5.220
5.500
642,724
+0.36(+7.00%)
Nov 20, 2009
5.190
5.290
5.100
5.140
342,185
-0.10(-1.91%)
Nov 19, 2009
5.450
5.480
5.170
5.240
573,031
-0.25(-4.55%)
Nov 18, 2009
5.500
5.540
5.450
5.490
430,540
-0.03(-0.54%)
Nov 17, 2009
5.600
5.602
5.460
5.520
464,382
-0.13(-2.30%)
Nov 16, 2009
5.390
5.730
5.350
5.650
1,063,527
+0.30(+5.61%)
Nov 13, 2009
5.200
5.350
5.130
5.350
536,564
+0.12(+2.29%)
Nov 12, 2009
5.160
5.300
5.120
5.230
778,985
+0.04(+0.77%)
Nov 11, 2009
5.180
5.290
5.130
5.190
378,477
+0.09(+1.76%)
Nov 10, 2009
5.140
5.270
5.090
5.100
338,464
-0.10(-1.92%)
Nov 09, 2009
5.130
5.270
5.115
5.200
696,783
+0.17(+3.38%)
Nov 06, 2009
4.860
5.070
4.860
5.030
761,474
+0.10(+2.03%)
Nov 05, 2009
4.680
4.940
4.633
4.930
837,706
+0.28(+6.02%)
Nov 04, 2009
4.610
4.730
4.510
4.650
859,243
+0.05(+1.09%)
Nov 03, 2009
4.780
4.780
4.530
4.600
841,622
-0.21(-4.37%)
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
.