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 (%)
Oct 30, 2009
5.070
5.290
4.770
4.840
1,154,547
-0.26(-5.10%)
Oct 29, 2009
5.050
5.160
5.010
5.100
789,254
+0.09(+1.80%)
Oct 28, 2009
5.300
5.390
5.010
5.010
541,596
-0.31(-5.83%)
Oct 27, 2009
5.410
5.490
5.250
5.320
465,947
-0.09(-1.66%)
Oct 26, 2009
5.410
5.560
5.380
5.410
521,638
+0.03(+0.56%)
Oct 23, 2009
5.450
5.660
5.380
5.380
562,193
-0.12(-2.18%)
Oct 22, 2009
5.620
5.640
5.270
5.500
1,178,685
-0.11(-1.96%)
Oct 21, 2009
5.650
5.750
5.580
5.610
842,738
-0.05(-0.88%)
Oct 20, 2009
5.700
6.060
5.610
5.660
1,340,066
-0.20(-3.41%)
Oct 19, 2009
5.550
5.880
5.520
5.860
1,258,631
+0.31(+5.59%)
Oct 16, 2009
5.610
5.680
5.490
5.550
629,931
-0.10(-1.77%)
Oct 15, 2009
5.680
5.680
5.540
5.650
529,867
-0.06(-1.05%)
Oct 14, 2009
5.640
5.730
5.570
5.710
740,842
+0.17(+3.07%)
Oct 13, 2009
5.630
5.640
5.480
5.540
743,109
-0.07(-1.25%)
Oct 12, 2009
5.680
5.730
5.590
5.610
451,473
+0.03(+0.54%)
Oct 09, 2009
5.480
5.630
5.480
5.580
559,245
+0.11(+2.01%)
Oct 08, 2009
5.600
5.640
5.400
5.470
855,976
-0.08(-1.44%)
Oct 07, 2009
5.710
5.740
5.380
5.550
1,115,700
-0.10(-1.77%)
Oct 06, 2009
5.680
5.810
5.550
5.650
2,603,485
+0.52(+10.14%)
Oct 05, 2009
5.120
5.180
5.000
5.130
547,087
+0.02(+0.39%)
Oct 02, 2009
5.140
5.200
5.070
5.110
483,173
-0.10(-1.92%)
Oct 01, 2009
5.550
5.595
5.200
5.210
766,381
-0.35(-6.29%)
Sep 30, 2009
5.710
5.770
5.540
5.560
464,590
-0.16(-2.80%)
Sep 29, 2009
5.900
5.920
5.620
5.720
681,356
-0.15(-2.56%)
Sep 28, 2009
5.660
5.920
5.500
5.870
890,989
+0.34(+6.15%)
Sep 25, 2009
5.590
5.740
5.520
5.530
495,347
-0.07(-1.25%)
Sep 24, 2009
5.840
5.940
5.600
5.600
419,799
-0.23(-3.95%)
Sep 23, 2009
5.720
5.940
5.720
5.830
642,080
+0.11(+1.92%)
Sep 22, 2009
5.660
5.770
5.660
5.720
330,378
+0.12(+2.14%)
Sep 21, 2009
5.670
5.769
5.550
5.600
491,092
-0.11(-1.93%)
Sep 18, 2009
5.920
5.950
5.640
5.710
670,772
-0.19(-3.22%)
Sep 17, 2009
6.020
6.110
5.870
5.900
322,907
-0.11(-1.83%)
Sep 16, 2009
6.190
6.220
5.940
6.010
616,276
-0.13(-2.12%)
Sep 15, 2009
5.910
6.210
5.880
6.140
952,033
+0.23(+3.89%)
Sep 14, 2009
5.810
5.950
5.730
5.910
1,321,187
+0.08(+1.37%)
Sep 11, 2009
5.570
5.890
5.480
5.830
1,326,366
+0.25(+4.48%)
Sep 10, 2009
5.240
5.580
5.240
5.580
756,935
+0.34(+6.49%)
Sep 09, 2009
5.130
5.270
5.020
5.240
798,340
+0.16(+3.15%)
Sep 08, 2009
5.010
5.104
4.970
5.080
730,577
+0.12(+2.42%)
Sep 04, 2009
4.950
5.000
4.890
4.960
428,484
-0.01(-0.20%)
Sep 03, 2009
4.870
4.970
4.800
4.970
376,579
+0.14(+2.90%)
Sep 02, 2009
4.830
4.950
4.800
4.830
1,451,873
-0.03(-0.62%)
Sep 01, 2009
4.960
5.080
4.810
4.860
693,518
-0.10(-2.02%)
Aug 31, 2009
4.980
5.020
4.920
4.960
472,116
-0.06(-1.20%)
Aug 28, 2009
5.130
5.150
5.000
5.020
340,701
-0.05(-0.99%)
Aug 27, 2009
5.060
5.080
4.980
5.070
695,437
-0.02(-0.39%)
Aug 26, 2009
5.030
5.140
4.980
5.090
273,677
+0.07(+1.39%)
Aug 25, 2009
5.120
5.210
4.990
5.020
558,464
-0.10(-1.95%)
Aug 24, 2009
5.190
5.230
5.065
5.120
748,108
-0.04(-0.78%)
Aug 21, 2009
5.360
5.360
5.140
5.160
497,390
-0.11(-2.09%)
Aug 20, 2009
5.240
5.500
5.070
5.270
689,326
+0.06(+1.15%)
Aug 19, 2009
4.950
5.220
4.899
5.210
828,664
+0.21(+4.20%)
Aug 18, 2009
4.940
5.050
4.890
5.000
491,791
+0.08(+1.63%)
Aug 17, 2009
4.840
4.940
4.740
4.920
477,280
-0.03(-0.61%)
Aug 14, 2009
4.890
4.960
4.800
4.950
550,577
+0.03(+0.61%)
Aug 13, 2009
5.050
5.120
4.880
4.920
689,522
-0.09(-1.80%)
Aug 12, 2009
4.920
5.070
4.900
5.010
798,586
+0.05(+1.01%)
Aug 11, 2009
5.040
5.130
4.930
4.960
392,352
-0.13(-2.55%)
Aug 10, 2009
4.990
5.190
4.990
5.090
311,610
+0.08(+1.60%)
Aug 07, 2009
5.080
5.120
4.980
5.010
612,713
+0.04(+0.80%)
Aug 06, 2009
5.050
5.080
4.850
4.970
701,641
-0.03(-0.60%)
Aug 05, 2009
5.230
5.250
4.950
5.000
863,665
-0.21(-4.03%)
Aug 04, 2009
5.300
5.310
5.190
5.210
511,899
-0.18(-3.34%)
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
.