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
)
88.48
+2.57 (+2.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 29, 2005
4.270
4.340
4.130
4.210
885,852
+0.04(+0.96%)
Apr 28, 2005
4.220
4.310
4.150
4.170
970,853
-0.08(-1.88%)
Apr 27, 2005
4.110
4.320
4.050
4.250
418,277
+0.09(+2.16%)
Apr 26, 2005
4.450
4.450
4.060
4.160
864,334
-0.28(-6.31%)
Apr 25, 2005
3.860
4.540
3.800
4.440
1,395,087
+0.57(+14.58%)
Apr 22, 2005
3.910
3.920
3.820
3.875
345,875
-0.06(-1.65%)
Apr 21, 2005
3.840
3.980
3.834
3.940
234,360
+0.11(+2.87%)
Apr 20, 2005
3.900
3.970
3.790
3.830
376,772
-0.07(-1.79%)
Apr 19, 2005
3.840
3.920
3.740
3.900
543,384
+0.03(+0.78%)
Apr 18, 2005
3.890
3.950
3.700
3.870
506,990
-0.06(-1.53%)
Apr 15, 2005
3.920
4.020
3.790
3.930
648,213
+0.01(+0.26%)
Apr 14, 2005
3.950
4.060
3.870
3.920
630,653
+0.00(+0.00%)
Apr 13, 2005
3.960
4.020
3.810
3.920
326,257
-0.04(-1.01%)
Apr 12, 2005
3.900
3.990
3.710
3.960
393,634
+0.04(+1.02%)
Apr 11, 2005
4.080
4.140
3.900
3.920
252,725
-0.18(-4.39%)
Apr 08, 2005
4.170
4.190
4.080
4.100
196,619
-0.06(-1.44%)
Apr 07, 2005
4.120
4.160
4.030
4.160
194,957
+0.02(+0.48%)
Apr 06, 2005
4.160
4.240
4.100
4.140
220,389
+0.02(+0.49%)
Apr 05, 2005
4.170
4.210
4.080
4.120
249,166
-0.05(-1.20%)
Apr 04, 2005
4.270
4.280
4.150
4.170
231,030
-0.13(-3.02%)
Apr 01, 2005
4.520
4.530
4.270
4.300
322,705
-0.22(-4.87%)
Mar 31, 2005
4.490
4.550
4.300
4.520
564,164
-0.02(-0.44%)
Mar 30, 2005
4.370
4.540
4.350
4.540
361,474
+0.21(+4.85%)
Mar 29, 2005
4.410
4.450
4.250
4.330
402,740
-0.12(-2.70%)
Mar 28, 2005
4.420
4.530
4.350
4.450
642,413
+0.01(+0.23%)
Mar 24, 2005
4.390
4.560
4.230
4.440
525,573
+0.07(+1.60%)
Mar 23, 2005
4.390
4.520
4.350
4.370
320,536
-0.03(-0.68%)
Mar 22, 2005
4.540
4.560
4.370
4.400
464,211
-0.14(-3.08%)
Mar 21, 2005
4.660
4.710
4.520
4.540
261,292
-0.11(-2.37%)
Mar 18, 2005
4.720
4.750
4.620
4.650
1,647,793
-0.07(-1.48%)
Mar 17, 2005
4.740
4.760
4.600
4.720
616,497
-0.02(-0.42%)
Mar 16, 2005
4.520
4.740
4.520
4.740
976,039
+0.14(+3.04%)
Mar 15, 2005
4.650
4.660
4.550
4.600
707,197
-0.02(-0.43%)
Mar 14, 2005
4.630
4.650
4.550
4.620
564,725
-0.02(-0.43%)
Mar 11, 2005
4.690
4.690
4.590
4.640
1,034,965
-0.02(-0.43%)
Mar 10, 2005
4.680
4.680
4.580
4.660
448,637
+0.02(+0.43%)
Mar 09, 2005
4.600
4.680
4.572
4.640
509,570
+0.01(+0.22%)
Mar 08, 2005
4.690
4.720
4.590
4.630
537,576
-0.05(-1.07%)
Mar 07, 2005
4.550
4.720
4.540
4.680
429,928
+0.04(+0.86%)
Mar 04, 2005
4.500
4.660
4.430
4.640
1,600,139
+0.21(+4.74%)
Mar 03, 2005
4.610
4.640
4.400
4.430
1,031,928
-0.15(-3.28%)
Mar 02, 2005
4.750
4.750
4.540
4.580
720,774
-0.16(-3.38%)
Mar 01, 2005
4.720
4.800
4.630
4.740
364,188
+0.06(+1.28%)
Feb 28, 2005
4.870
4.870
4.620
4.680
327,861
-0.16(-3.31%)
Feb 25, 2005
4.800
4.860
4.700
4.840
300,869
+0.05(+1.04%)
Feb 24, 2005
4.700
4.790
4.600
4.790
1,047,522
+0.14(+3.01%)
Feb 23, 2005
4.750
4.750
4.600
4.650
438,441
+0.04(+0.87%)
Feb 22, 2005
4.660
4.830
4.600
4.610
715,947
-0.17(-3.56%)
Feb 18, 2005
4.710
4.820
4.690
4.780
378,021
+0.03(+0.63%)
Feb 17, 2005
4.880
4.940
4.690
4.750
401,241
-0.15(-3.06%)
Feb 16, 2005
4.850
4.900
4.760
4.900
448,469
+0.00(+0.00%)
Feb 15, 2005
4.950
5.080
4.740
4.900
829,608
-0.05(-1.01%)
Feb 14, 2005
5.000
5.000
4.910
4.950
303,625
-0.08(-1.59%)
Feb 11, 2005
4.930
5.070
4.860
5.030
974,309
+0.10(+2.03%)
Feb 10, 2005
5.010
5.090
4.870
4.930
881,453
-0.07(-1.40%)
Feb 09, 2005
5.170
5.170
4.970
5.000
428,913
-0.15(-2.91%)
Feb 08, 2005
5.040
5.210
5.040
5.150
561,513
+0.08(+1.58%)
Feb 07, 2005
5.140
5.180
5.010
5.070
701,488
-0.08(-1.55%)
Feb 04, 2005
4.960
5.180
4.900
5.150
845,242
+0.14(+2.79%)
Feb 03, 2005
4.950
5.020
4.750
5.010
610,995
+0.09(+1.83%)
Feb 02, 2005
4.760
4.950
4.740
4.920
651,780
+0.13(+2.71%)
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
.