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 (%)
Aug 31, 2006
7.170
7.390
7.040
7.320
796,212
+0.19(+2.66%)
Aug 30, 2006
7.000
7.180
6.970
7.130
331,509
+0.14(+2.00%)
Aug 29, 2006
7.000
7.070
6.850
6.990
733,657
-0.02(-0.29%)
Aug 28, 2006
6.800
7.060
6.760
7.010
423,243
+0.23(+3.39%)
Aug 25, 2006
6.760
6.880
6.670
6.780
359,438
-0.03(-0.44%)
Aug 24, 2006
6.880
7.000
6.800
6.810
385,856
-0.04(-0.58%)
Aug 23, 2006
6.890
7.000
6.760
6.850
577,611
-0.04(-0.58%)
Aug 22, 2006
6.960
7.020
6.830
6.890
855,084
-0.06(-0.86%)
Aug 21, 2006
7.000
7.080
6.940
6.950
670,945
-0.14(-1.97%)
Aug 18, 2006
7.150
7.150
6.910
7.090
662,131
-0.05(-0.70%)
Aug 17, 2006
7.000
7.310
6.950
7.140
1,187,706
+0.13(+1.85%)
Aug 16, 2006
6.850
7.090
6.780
7.010
447,495
+0.19(+2.79%)
Aug 15, 2006
6.660
6.830
6.580
6.820
599,178
+0.24(+3.65%)
Aug 14, 2006
6.400
6.710
6.360
6.580
996,994
+0.20(+3.13%)
Aug 11, 2006
6.460
6.470
6.340
6.380
1,714,178
-0.12(-1.85%)
Aug 10, 2006
6.350
6.550
6.210
6.500
1,642,781
+0.15(+2.36%)
Aug 09, 2006
6.230
6.420
6.230
6.350
2,070,216
+0.17(+2.75%)
Aug 08, 2006
5.940
6.240
5.930
6.180
1,707,888
+0.24(+4.04%)
Aug 07, 2006
6.210
6.270
5.850
5.940
1,511,257
-0.34(-5.41%)
Aug 04, 2006
6.570
6.630
6.130
6.280
1,540,447
-0.17(-2.64%)
Aug 03, 2006
6.460
6.518
6.220
6.450
2,117,639
-0.12(-1.83%)
Aug 02, 2006
6.620
6.760
6.510
6.570
1,304,354
+0.01(+0.15%)
Aug 01, 2006
6.950
6.950
6.550
6.560
850,258
-0.41(-5.88%)
Jul 31, 2006
7.210
7.250
6.930
6.970
866,628
-0.20(-2.79%)
Jul 28, 2006
6.860
7.220
6.820
7.170
687,645
+0.38(+5.60%)
Jul 27, 2006
6.790
6.950
6.430
6.790
1,445,009
-0.08(-1.16%)
Jul 26, 2006
6.890
6.980
6.730
6.870
823,464
-0.02(-0.29%)
Jul 25, 2006
6.960
7.260
6.840
6.890
928,990
-0.04(-0.58%)
Jul 24, 2006
6.670
7.010
6.640
6.930
567,961
+0.33(+5.00%)
Jul 21, 2006
7.010
7.030
6.590
6.600
910,314
-0.47(-6.65%)
Jul 20, 2006
7.420
7.440
7.070
7.070
353,952
-0.30(-4.07%)
Jul 19, 2006
6.920
7.480
6.920
7.370
476,293
+0.41(+5.89%)
Jul 18, 2006
7.170
7.220
6.760
6.960
831,601
-0.18(-2.52%)
Jul 17, 2006
7.150
7.320
7.050
7.140
285,067
-0.03(-0.42%)
Jul 14, 2006
7.220
7.320
7.120
7.170
506,487
-0.08(-1.10%)
Jul 13, 2006
7.320
7.560
7.190
7.250
521,463
-0.07(-0.96%)
Jul 12, 2006
7.710
7.720
7.288
7.320
689,643
-0.42(-5.43%)
Jul 11, 2006
7.400
7.750
7.230
7.740
464,091
+0.35(+4.74%)
Jul 10, 2006
7.490
7.560
7.320
7.390
317,540
-0.08(-1.07%)
Jul 07, 2006
7.600
7.600
7.410
7.470
477,401
-0.15(-1.97%)
Jul 06, 2006
7.720
7.870
7.520
7.620
492,997
-0.10(-1.30%)
Jul 05, 2006
7.990
8.000
7.670
7.720
622,474
-0.42(-5.16%)
Jul 03, 2006
8.070
8.150
8.000
8.140
180,275
+0.00(+0.00%)
Jun 30, 2006
8.100
8.140
7.800
8.140
653,935
+0.05(+0.62%)
Jun 29, 2006
7.380
8.110
7.350
8.090
846,600
+0.77(+10.52%)
Jun 28, 2006
7.350
7.420
7.120
7.320
423,650
+0.00(+0.00%)
Jun 27, 2006
7.780
7.820
7.230
7.320
531,479
-0.48(-6.15%)
Jun 26, 2006
7.660
7.810
7.610
7.800
288,100
+0.20(+2.63%)
Jun 23, 2006
7.590
7.700
7.510
7.600
231,843
-0.03(-0.39%)
Jun 22, 2006
7.650
7.740
7.530
7.630
322,897
-0.07(-0.91%)
Jun 21, 2006
7.620
7.860
7.580
7.700
383,982
+0.10(+1.32%)
Jun 20, 2006
7.510
7.670
7.430
7.600
357,145
+0.09(+1.20%)
Jun 19, 2006
7.480
7.600
7.450
7.510
462,890
+0.06(+0.81%)
Jun 16, 2006
7.840
7.840
7.340
7.450
2,048,462
-0.41(-5.22%)
Jun 15, 2006
7.540
7.970
7.450
7.860
468,193
+0.43(+5.79%)
Jun 14, 2006
7.300
7.540
7.270
7.430
490,743
+0.13(+1.78%)
Jun 13, 2006
7.470
7.620
7.220
7.300
743,326
-0.20(-2.67%)
Jun 12, 2006
7.810
7.810
7.470
7.500
594,178
-0.28(-3.60%)
Jun 09, 2006
7.920
8.140
7.690
7.780
571,995
-0.05(-0.64%)
Jun 08, 2006
7.700
7.900
7.470
7.830
1,149,633
+0.10(+1.29%)
Jun 07, 2006
7.920
7.940
7.650
7.730
988,062
-0.18(-2.28%)
Jun 06, 2006
8.100
8.230
7.850
7.910
907,980
-0.15(-1.86%)
Jun 05, 2006
8.250
8.460
8.060
8.060
696,929
-0.26(-3.12%)
Jun 02, 2006
8.590
8.740
8.240
8.320
806,070
-0.15(-1.77%)
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
.