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 (%)
Dec 29, 2006
6.920
7.020
6.870
6.880
970,776
-0.04(-0.58%)
Dec 28, 2006
6.950
6.990
6.910
6.920
658,195
-0.07(-1.00%)
Dec 27, 2006
6.920
7.030
6.910
6.990
965,412
+0.08(+1.16%)
Dec 26, 2006
6.910
7.000
6.850
6.910
881,208
-0.04(-0.58%)
Dec 22, 2006
6.960
7.030
6.900
6.950
406,127
-0.04(-0.57%)
Dec 21, 2006
6.930
7.030
6.930
6.990
777,401
+0.05(+0.72%)
Dec 20, 2006
6.820
6.960
6.820
6.940
456,734
+0.10(+1.46%)
Dec 19, 2006
6.820
6.880
6.800
6.840
403,841
-0.04(-0.58%)
Dec 18, 2006
6.910
7.000
6.800
6.880
533,572
-0.03(-0.43%)
Dec 15, 2006
6.990
7.020
6.850
6.910
830,880
-0.08(-1.14%)
Dec 14, 2006
6.900
7.040
6.900
6.990
811,835
+0.09(+1.30%)
Dec 13, 2006
6.900
7.040
6.880
6.900
1,098,941
+0.03(+0.44%)
Dec 12, 2006
6.970
7.000
6.840
6.870
817,563
-0.08(-1.15%)
Dec 11, 2006
6.990
7.070
6.950
6.950
710,772
-0.03(-0.43%)
Dec 08, 2006
7.000
7.090
6.970
6.980
595,557
-0.04(-0.57%)
Dec 07, 2006
7.190
7.190
7.010
7.020
611,961
-0.13(-1.82%)
Dec 06, 2006
7.200
7.220
7.150
7.150
629,751
-0.05(-0.69%)
Dec 05, 2006
7.150
7.230
7.070
7.200
812,014
+0.12(+1.69%)
Dec 04, 2006
6.980
7.150
6.930
7.080
530,365
+0.11(+1.58%)
Dec 01, 2006
6.950
7.040
6.850
6.970
776,121
+0.00(+0.00%)
Nov 30, 2006
6.910
7.090
6.910
6.970
734,800
+0.03(+0.43%)
Nov 29, 2006
6.990
7.000
6.830
6.940
728,456
+0.02(+0.29%)
Nov 28, 2006
6.900
7.010
6.860
6.920
628,485
+0.01(+0.14%)
Nov 27, 2006
7.000
7.050
6.850
6.910
957,855
-0.18(-2.54%)
Nov 24, 2006
7.080
7.180
7.050
7.090
208,096
-0.06(-0.84%)
Nov 22, 2006
7.070
7.210
7.050
7.150
553,199
+0.08(+1.13%)
Nov 21, 2006
7.170
7.240
7.050
7.070
319,367
-0.11(-1.53%)
Nov 20, 2006
7.060
7.220
7.050
7.180
837,001
+0.08(+1.13%)
Nov 17, 2006
7.200
7.210
7.040
7.100
728,945
-0.09(-1.25%)
Nov 16, 2006
7.260
7.291
7.070
7.190
483,140
-0.06(-0.83%)
Nov 15, 2006
7.200
7.360
7.030
7.250
967,569
+0.03(+0.42%)
Nov 14, 2006
7.120
7.220
6.960
7.220
943,228
+0.13(+1.83%)
Nov 13, 2006
7.230
7.250
6.993
7.090
1,237,501
-0.15(-2.07%)
Nov 10, 2006
7.060
7.240
6.970
7.240
451,890
+0.16(+2.26%)
Nov 09, 2006
7.450
7.470
7.040
7.080
1,092,128
-0.31(-4.19%)
Nov 08, 2006
7.230
7.410
7.190
7.390
1,023,326
+0.09(+1.23%)
Nov 07, 2006
7.090
7.370
7.020
7.300
1,130,827
+0.24(+3.40%)
Nov 06, 2006
6.970
7.080
6.890
7.060
667,325
+0.10(+1.44%)
Nov 03, 2006
6.900
6.980
6.850
6.960
851,129
+0.04(+0.58%)
Nov 02, 2006
6.730
6.930
6.640
6.920
852,971
+0.15(+2.22%)
Nov 01, 2006
7.010
7.100
6.740
6.770
841,625
-0.29(-4.11%)
Oct 31, 2006
7.300
7.450
7.020
7.060
1,080,280
-0.15(-2.08%)
Oct 30, 2006
6.860
7.280
6.850
7.210
1,381,569
+0.31(+4.49%)
Oct 27, 2006
7.010
7.080
6.840
6.900
1,034,702
-0.13(-1.85%)
Oct 26, 2006
6.870
7.110
6.560
7.030
2,365,772
+0.11(+1.59%)
Oct 25, 2006
6.650
6.950
6.640
6.920
641,704
+0.24(+3.59%)
Oct 24, 2006
6.990
7.030
6.598
6.680
1,275,185
-0.31(-4.43%)
Oct 23, 2006
6.970
7.110
6.830
6.990
495,370
+0.01(+0.14%)
Oct 20, 2006
7.200
7.200
6.950
6.980
640,934
-0.16(-2.24%)
Oct 19, 2006
7.210
7.270
7.120
7.140
552,138
-0.11(-1.52%)
Oct 18, 2006
7.500
7.590
7.160
7.250
786,479
-0.25(-3.33%)
Oct 17, 2006
7.510
7.530
7.220
7.500
864,101
-0.08(-1.06%)
Oct 16, 2006
7.540
7.710
7.490
7.580
868,077
+0.06(+0.80%)
Oct 13, 2006
7.330
7.580
7.300
7.520
472,661
+0.20(+2.73%)
Oct 12, 2006
7.250
7.330
7.230
7.320
513,160
+0.14(+1.95%)
Oct 11, 2006
7.140
7.320
7.090
7.180
665,197
+0.00(+0.00%)
Oct 10, 2006
7.210
7.300
7.130
7.180
312,666
-0.06(-0.83%)
Oct 09, 2006
7.170
7.300
7.100
7.240
568,278
+0.04(+0.56%)
Oct 06, 2006
7.200
7.290
7.110
7.200
338,985
-0.05(-0.69%)
Oct 05, 2006
7.320
7.400
7.180
7.250
564,957
-0.09(-1.23%)
Oct 04, 2006
7.050
7.350
7.010
7.340
463,606
+0.23(+3.23%)
Oct 03, 2006
7.160
7.270
7.000
7.110
598,329
-0.08(-1.11%)
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
.