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
)
122.56
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2005
7.690
7.900
7.600
7.900
1,067,877
+0.18(+2.33%)
Aug 30, 2005
7.750
7.750
7.640
7.720
389,909
-0.05(-0.64%)
Aug 29, 2005
7.730
7.790
7.630
7.770
542,673
+0.00(+0.00%)
Aug 26, 2005
7.990
7.990
7.760
7.770
413,766
-0.16(-2.02%)
Aug 25, 2005
7.770
8.040
7.770
7.930
1,288,185
+0.20(+2.59%)
Aug 24, 2005
7.750
7.850
7.650
7.730
797,734
-0.01(-0.13%)
Aug 23, 2005
7.560
7.770
7.560
7.740
693,035
+0.12(+1.57%)
Aug 22, 2005
7.450
7.690
7.380
7.620
814,693
+0.22(+2.97%)
Aug 19, 2005
7.500
7.560
7.350
7.400
341,012
-0.11(-1.46%)
Aug 18, 2005
7.600
7.700
7.420
7.510
414,548
-0.13(-1.70%)
Aug 17, 2005
7.320
7.700
7.320
7.640
583,742
+0.26(+3.52%)
Aug 16, 2005
7.500
7.500
7.320
7.380
366,050
-0.09(-1.20%)
Aug 15, 2005
7.200
7.570
7.050
7.470
622,427
+0.20(+2.75%)
Aug 12, 2005
7.490
7.490
7.050
7.270
439,694
-0.27(-3.58%)
Aug 11, 2005
7.390
7.600
7.350
7.540
373,600
+0.08(+1.07%)
Aug 10, 2005
7.460
7.670
7.310
7.460
524,311
+0.00(+0.00%)
Aug 09, 2005
7.350
7.530
7.340
7.460
301,494
+0.07(+0.95%)
Aug 08, 2005
7.620
7.690
7.310
7.390
560,037
-0.19(-2.51%)
Aug 05, 2005
7.600
7.770
7.500
7.580
477,156
-0.08(-1.04%)
Aug 04, 2005
7.760
7.870
7.560
7.660
558,068
-0.13(-1.67%)
Aug 03, 2005
7.930
7.940
7.790
7.790
440,182
-0.11(-1.39%)
Aug 02, 2005
7.790
8.000
7.770
7.900
850,338
+0.15(+1.94%)
Aug 01, 2005
7.620
7.800
7.540
7.750
797,903
+0.28(+3.75%)
Jul 29, 2005
7.530
7.650
7.410
7.470
389,648
-0.10(-1.32%)
Jul 28, 2005
7.380
7.730
7.370
7.570
1,556,163
+0.15(+2.02%)
Jul 27, 2005
7.490
7.550
7.280
7.420
816,153
-0.09(-1.20%)
Jul 26, 2005
7.490
7.670
7.470
7.510
693,949
+0.02(+0.27%)
Jul 25, 2005
7.400
7.760
7.400
7.490
3,144,007
+0.06(+0.81%)
Jul 22, 2005
7.250
7.450
7.230
7.430
1,591,376
+0.18(+2.48%)
Jul 21, 2005
6.770
7.680
6.730
7.250
7,608,654
+0.83(+12.93%)
Jul 20, 2005
6.230
6.500
6.190
6.420
1,166,082
+0.12(+1.90%)
Jul 19, 2005
6.210
6.340
6.140
6.300
639,502
+0.17(+2.77%)
Jul 18, 2005
6.070
6.210
6.050
6.130
590,130
+0.07(+1.16%)
Jul 15, 2005
6.150
6.270
6.040
6.060
469,537
-0.14(-2.26%)
Jul 14, 2005
6.250
6.330
6.180
6.200
776,002
+0.00(+0.00%)
Jul 13, 2005
5.910
6.200
5.900
6.200
620,335
+0.26(+4.38%)
Jul 12, 2005
5.960
6.100
5.820
5.940
672,665
-0.04(-0.67%)
Jul 11, 2005
5.810
6.250
5.780
5.980
1,447,863
+0.35(+6.22%)
Jul 08, 2005
5.300
5.630
5.300
5.630
586,760
+0.26(+4.84%)
Jul 07, 2005
5.320
5.380
5.220
5.370
144,598
-0.02(-0.37%)
Jul 06, 2005
5.390
5.440
5.300
5.390
423,920
+0.02(+0.37%)
Jul 05, 2005
5.270
5.400
5.220
5.370
318,300
+0.10(+1.90%)
Jul 01, 2005
5.310
5.350
5.230
5.270
231,000
-0.04(-0.75%)
Jun 30, 2005
5.250
5.380
5.180
5.310
536,156
-0.00(-0.00%)
Jun 29, 2005
5.400
5.400
5.180
5.310
331,842
-0.06(-1.12%)
Jun 28, 2005
5.090
5.370
5.020
5.370
931,631
+0.28(+5.50%)
Jun 27, 2005
5.150
5.200
4.900
5.090
465,329
-0.12(-2.30%)
Jun 24, 2005
5.330
5.370
5.180
5.210
390,664
-0.14(-2.62%)
Jun 23, 2005
5.460
5.470
5.340
5.350
342,759
-0.10(-1.83%)
Jun 22, 2005
5.420
5.500
5.350
5.450
251,183
+0.02(+0.37%)
Jun 21, 2005
5.400
5.500
5.350
5.430
332,998
+0.00(+0.00%)
Jun 20, 2005
5.420
5.570
5.320
5.430
407,145
-0.02(-0.37%)
Jun 17, 2005
5.630
5.650
5.450
5.450
587,944
-0.14(-2.50%)
Jun 16, 2005
5.500
5.610
5.460
5.590
509,634
+0.07(+1.27%)
Jun 15, 2005
5.650
5.650
5.460
5.520
542,368
-0.11(-1.95%)
Jun 14, 2005
5.590
5.660
5.560
5.630
290,461
+0.01(+0.18%)
Jun 13, 2005
5.510
5.710
5.440
5.620
293,161
+0.10(+1.81%)
Jun 10, 2005
5.620
5.720
5.490
5.520
247,949
-0.09(-1.60%)
Jun 09, 2005
5.420
5.680
5.380
5.610
614,819
+0.14(+2.56%)
Jun 08, 2005
5.560
5.610
5.440
5.470
1,130,104
-0.10(-1.80%)
Jun 07, 2005
5.400
5.680
5.350
5.570
1,030,952
+0.18(+3.34%)
Jun 06, 2005
5.420
5.500
5.300
5.390
382,283
-0.01(-0.19%)
Jun 03, 2005
5.420
5.460
5.300
5.400
298,801
-0.03(-0.55%)
Jun 02, 2005
5.250
5.550
5.250
5.430
598,573
+0.16(+3.04%)
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
.