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 (%)
Apr 30, 2009
4.400
4.980
4.400
4.650
785,667
+0.22(+4.97%)
Apr 29, 2009
4.020
4.440
4.010
4.430
647,446
+0.43(+10.75%)
Apr 28, 2009
3.890
4.060
3.850
4.000
176,939
+0.09(+2.30%)
Apr 27, 2009
4.050
4.110
3.840
3.910
285,897
-0.23(-5.56%)
Apr 24, 2009
4.080
4.250
4.000
4.140
248,355
+0.12(+2.99%)
Apr 23, 2009
4.270
4.300
4.010
4.020
300,543
-0.26(-6.07%)
Apr 22, 2009
4.100
4.310
4.030
4.280
255,586
+0.10(+2.39%)
Apr 21, 2009
3.860
4.190
3.860
4.180
382,647
+0.32(+8.29%)
Apr 20, 2009
3.990
4.080
3.800
3.860
705,274
-0.23(-5.62%)
Apr 17, 2009
3.840
4.140
3.770
4.090
485,205
+0.27(+7.07%)
Apr 16, 2009
3.750
3.870
3.660
3.820
273,260
+0.11(+2.96%)
Apr 15, 2009
3.610
3.730
3.520
3.710
315,927
+0.07(+1.92%)
Apr 14, 2009
3.700
3.750
3.630
3.640
526,280
-0.13(-3.45%)
Apr 13, 2009
3.880
3.980
3.750
3.770
372,205
-0.14(-3.58%)
Apr 09, 2009
3.860
3.960
3.800
3.910
403,920
+0.14(+3.71%)
Apr 08, 2009
3.650
3.790
3.620
3.770
368,250
+0.14(+3.86%)
Apr 07, 2009
4.020
4.090
3.620
3.630
362,678
-0.46(-11.25%)
Apr 06, 2009
4.210
4.210
4.000
4.090
191,802
-0.14(-3.31%)
Apr 03, 2009
4.090
4.230
4.060
4.230
250,406
+0.14(+3.42%)
Apr 02, 2009
3.980
4.130
3.940
4.090
568,642
+0.19(+4.87%)
Apr 01, 2009
3.750
3.960
3.680
3.900
240,492
+0.14(+3.72%)
Mar 31, 2009
3.830
3.950
3.760
3.760
338,563
-0.01(-0.27%)
Mar 30, 2009
3.950
3.970
3.720
3.770
291,706
-0.51(-11.92%)
Mar 26, 2009
3.980
4.350
3.960
4.280
468,256
+0.36(+9.18%)
Mar 25, 2009
3.920
4.130
3.700
3.920
304,948
+0.02(+0.51%)
Mar 24, 2009
4.140
4.180
3.900
3.900
208,572
-0.31(-7.36%)
Mar 23, 2009
4.010
4.210
3.770
4.210
339,169
+0.44(+11.67%)
Mar 20, 2009
4.110
4.110
3.760
3.770
301,085
-0.30(-7.37%)
Mar 19, 2009
4.150
4.200
3.970
4.070
179,356
-0.04(-0.97%)
Mar 18, 2009
3.960
4.120
3.860
4.110
337,238
+0.14(+3.53%)
Mar 17, 2009
3.680
3.970
3.680
3.970
253,551
+0.30(+8.17%)
Mar 16, 2009
3.890
3.890
3.660
3.670
270,368
-0.17(-4.43%)
Mar 13, 2009
3.950
4.000
3.820
3.840
215,462
-0.11(-2.78%)
Mar 12, 2009
3.610
3.950
3.500
3.950
420,659
+0.31(+8.52%)
Mar 11, 2009
3.630
3.720
3.550
3.640
245,132
+0.03(+0.83%)
Mar 10, 2009
3.250
3.630
3.160
3.610
513,503
+0.43(+13.52%)
Mar 09, 2009
3.150
3.280
3.150
3.180
233,799
+0.04(+1.27%)
Mar 06, 2009
3.160
3.200
3.020
3.140
447,143
+0.01(+0.32%)
Mar 05, 2009
3.260
3.350
3.110
3.130
541,374
-0.21(-6.29%)
Mar 04, 2009
3.370
3.450
3.200
3.340
658,772
-0.10(-2.91%)
Mar 02, 2009
3.500
3.600
3.430
3.440
305,903
-0.11(-3.10%)
Feb 27, 2009
3.550
3.700
3.550
3.550
332,112
-0.01(-0.28%)
Feb 26, 2009
3.630
3.750
3.540
3.560
231,290
-0.05(-1.39%)
Feb 25, 2009
3.650
3.710
3.550
3.610
550,981
-0.06(-1.63%)
Feb 24, 2009
3.570
3.730
3.560
3.670
436,868
+0.13(+3.67%)
Feb 23, 2009
3.670
3.700
3.540
3.540
511,564
-0.10(-2.75%)
Feb 20, 2009
3.680
3.790
3.600
3.640
510,434
-0.07(-1.89%)
Feb 19, 2009
3.620
3.840
3.620
3.710
1,241,859
+0.01(+0.27%)
Feb 18, 2009
3.500
3.740
3.500
3.700
519,731
+0.17(+4.82%)
Feb 17, 2009
3.630
3.630
3.455
3.530
554,035
-0.17(-4.59%)
Feb 13, 2009
3.470
3.730
3.410
3.700
537,212
+0.22(+6.32%)
Feb 12, 2009
3.440
3.595
3.190
3.480
646,535
+0.21(+6.42%)
Feb 11, 2009
3.180
3.310
3.140
3.270
646,887
+0.12(+3.81%)
Feb 10, 2009
3.160
3.360
3.130
3.150
441,000
-0.15(-4.55%)
Feb 09, 2009
3.200
3.310
3.140
3.300
426,784
+0.07(+2.17%)
Feb 06, 2009
3.120
3.270
3.090
3.230
435,148
+0.09(+2.87%)
Feb 05, 2009
2.900
3.250
2.860
3.140
867,580
+0.24(+8.28%)
Feb 04, 2009
2.760
2.910
2.680
2.900
986,356
+0.08(+2.84%)
Feb 03, 2009
2.760
2.880
2.660
2.820
645,233
+0.07(+2.55%)
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
.