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 (%)
Mar 30, 2007
7.520
7.740
7.520
7.660
740,655
+0.12(+1.59%)
Mar 29, 2007
7.770
7.820
7.400
7.540
1,044,445
-0.19(-2.46%)
Mar 28, 2007
7.780
7.830
7.710
7.730
953,175
-0.11(-1.40%)
Mar 27, 2007
7.830
7.880
7.830
7.840
416,470
-0.05(-0.63%)
Mar 26, 2007
7.980
8.000
7.800
7.890
272,640
-0.10(-1.25%)
Mar 23, 2007
7.930
7.990
7.900
7.990
258,206
+0.04(+0.50%)
Mar 22, 2007
8.000
8.030
7.910
7.950
496,089
-0.04(-0.50%)
Mar 21, 2007
7.900
8.070
7.800
7.990
730,384
+0.12(+1.52%)
Mar 20, 2007
7.800
7.900
7.780
7.870
437,406
+0.06(+0.77%)
Mar 19, 2007
7.880
7.940
7.790
7.810
557,620
-0.04(-0.51%)
Mar 16, 2007
7.980
8.048
7.790
7.850
931,231
-0.14(-1.75%)
Mar 15, 2007
7.970
8.070
7.930
7.990
779,760
+0.03(+0.38%)
Mar 14, 2007
8.020
8.060
7.760
7.960
1,307,274
-0.07(-0.87%)
Mar 13, 2007
8.170
8.230
7.990
8.030
1,204,852
-0.14(-1.71%)
Mar 12, 2007
8.040
8.270
8.010
8.170
1,768,325
+0.05(+0.62%)
Mar 09, 2007
8.210
8.300
8.090
8.120
1,503,080
-0.04(-0.49%)
Mar 08, 2007
8.450
8.610
8.150
8.160
1,834,333
-0.25(-2.97%)
Mar 07, 2007
8.500
8.500
8.390
8.410
707,417
-0.13(-1.52%)
Mar 06, 2007
8.490
8.610
8.400
8.540
644,538
+0.14(+1.67%)
Mar 05, 2007
8.300
8.560
8.250
8.400
1,293,495
-0.02(-0.24%)
Mar 02, 2007
8.410
8.550
8.340
8.420
990,904
-0.04(-0.47%)
Mar 01, 2007
8.490
8.620
8.340
8.460
1,264,847
-0.21(-2.42%)
Feb 28, 2007
8.660
8.760
8.500
8.670
1,258,225
-0.01(-0.12%)
Feb 27, 2007
8.750
8.870
8.500
8.680
1,862,550
-0.25(-2.80%)
Feb 26, 2007
8.900
8.960
8.730
8.930
1,098,620
+0.02(+0.22%)
Feb 23, 2007
8.650
9.440
8.650
8.910
3,368,445
+0.41(+4.82%)
Feb 22, 2007
8.330
8.610
8.290
8.500
1,737,294
+0.23(+2.78%)
Feb 21, 2007
8.230
8.310
8.200
8.270
683,368
+0.01(+0.12%)
Feb 20, 2007
8.010
8.290
8.000
8.260
1,083,336
+0.20(+2.48%)
Feb 16, 2007
8.170
8.170
8.000
8.060
647,309
-0.11(-1.35%)
Feb 15, 2007
8.200
8.300
8.140
8.170
964,168
-0.07(-0.85%)
Feb 14, 2007
8.050
8.300
8.040
8.240
1,360,507
+0.21(+2.62%)
Feb 13, 2007
7.890
8.040
7.840
8.030
1,131,256
+0.13(+1.65%)
Feb 12, 2007
8.010
8.050
7.760
7.900
1,586,888
-0.11(-1.37%)
Feb 09, 2007
7.940
8.180
7.890
8.010
1,752,675
+0.03(+0.38%)
Feb 08, 2007
7.800
8.070
7.760
7.980
1,240,943
+0.16(+2.05%)
Feb 07, 2007
7.880
7.900
7.720
7.820
1,225,493
-0.02(-0.26%)
Feb 06, 2007
7.830
7.920
7.750
7.840
1,086,874
+0.04(+0.51%)
Feb 05, 2007
7.860
7.920
7.750
7.800
1,026,845
-0.11(-1.39%)
Feb 02, 2007
7.880
7.990
7.870
7.910
781,872
+0.03(+0.38%)
Feb 01, 2007
7.610
7.960
7.480
7.880
3,046,005
+0.46(+6.20%)
Jan 31, 2007
7.410
7.480
7.340
7.420
1,440,835
-0.01(-0.13%)
Jan 30, 2007
7.380
7.490
7.310
7.430
1,095,189
+0.07(+0.95%)
Jan 29, 2007
7.410
7.450
7.270
7.360
1,428,075
-0.11(-1.47%)
Jan 26, 2007
7.320
7.480
7.140
7.470
1,483,516
+0.07(+0.95%)
Jan 25, 2007
7.590
7.620
7.350
7.400
1,004,216
-0.16(-2.12%)
Jan 24, 2007
7.540
7.670
7.480
7.560
883,541
+0.06(+0.80%)
Jan 23, 2007
7.500
7.610
7.420
7.500
2,058,633
-0.04(-0.53%)
Jan 22, 2007
7.800
7.800
7.520
7.540
1,627,258
-0.24(-3.08%)
Jan 19, 2007
7.800
7.810
7.650
7.780
1,104,501
-0.06(-0.77%)
Jan 18, 2007
8.060
8.100
7.770
7.840
980,014
-0.26(-3.21%)
Jan 17, 2007
8.100
8.160
8.010
8.100
1,916,965
+0.04(+0.50%)
Jan 16, 2007
7.880
8.100
7.750
8.060
1,977,283
+0.20(+2.54%)
Jan 12, 2007
7.820
8.040
7.800
7.860
1,531,850
+0.04(+0.51%)
Jan 11, 2007
7.570
7.910
7.490
7.820
2,364,645
+0.30(+3.99%)
Jan 10, 2007
7.230
7.610
7.200
7.520
2,307,131
+0.22(+3.01%)
Jan 09, 2007
7.300
7.310
7.090
7.300
1,267,774
+0.00(+0.00%)
Jan 08, 2007
7.300
7.400
7.170
7.300
1,129,728
+0.00(+0.00%)
Jan 05, 2007
7.150
7.320
7.010
7.300
2,042,340
+0.11(+1.53%)
Jan 04, 2007
6.930
7.210
6.830
7.190
1,564,258
+0.20(+2.86%)
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
.