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 30, 2008
7.150
7.290
7.120
7.150
618,524
+0.04(+0.56%)
Apr 29, 2008
7.150
7.270
7.040
7.110
866,416
-0.02(-0.28%)
Apr 28, 2008
7.400
7.500
7.110
7.130
1,458,465
-0.27(-3.65%)
Apr 25, 2008
7.570
7.570
7.200
7.400
1,263,667
-0.13(-1.73%)
Apr 24, 2008
7.270
7.590
7.240
7.530
1,470,036
+0.25(+3.43%)
Apr 23, 2008
7.020
7.330
6.950
7.280
1,633,949
+0.27(+3.85%)
Apr 22, 2008
7.100
7.220
6.950
7.010
2,507,211
-0.15(-2.09%)
Apr 21, 2008
6.960
7.190
6.900
7.160
2,816,543
-0.24(-3.24%)
Apr 18, 2008
7.270
7.530
7.110
7.400
1,484,601
+0.27(+3.79%)
Apr 17, 2008
7.120
7.250
7.000
7.130
1,071,559
-0.01(-0.14%)
Apr 16, 2008
7.180
7.250
7.020
7.140
1,886,405
-0.02(-0.28%)
Apr 15, 2008
6.750
7.280
6.630
7.160
3,668,312
+0.50(+7.51%)
Apr 14, 2008
6.460
6.780
6.360
6.660
1,247,977
+0.23(+3.58%)
Apr 11, 2008
6.420
6.680
6.380
6.430
1,754,581
-0.24(-3.60%)
Apr 10, 2008
6.560
6.800
6.450
6.670
2,336,788
-0.08(-1.19%)
Apr 09, 2008
6.710
6.900
6.610
6.750
1,638,220
+0.02(+0.30%)
Apr 08, 2008
6.910
6.950
6.630
6.730
1,730,821
-0.19(-2.75%)
Apr 07, 2008
6.850
7.200
6.820
6.920
2,110,550
-0.33(-4.55%)
Apr 04, 2008
7.170
7.290
6.950
7.250
1,464,301
+0.10(+1.40%)
Apr 03, 2008
6.920
7.380
6.910
7.150
3,365,720
+0.23(+3.32%)
Apr 02, 2008
6.890
6.960
6.800
6.920
2,137,176
+0.10(+1.47%)
Apr 01, 2008
6.750
6.950
6.720
6.820
3,048,895
+0.10(+1.49%)
Mar 31, 2008
6.610
6.800
6.520
6.720
1,626,803
+0.09(+1.36%)
Mar 28, 2008
6.700
6.810
6.560
6.630
2,311,566
+0.28(+4.41%)
Mar 27, 2008
6.110
6.620
6.090
6.350
2,997,305
+0.25(+4.10%)
Mar 26, 2008
6.070
6.170
5.990
6.100
2,270,686
-0.01(-0.16%)
Mar 25, 2008
6.100
6.140
5.870
6.110
1,137,360
+0.02(+0.33%)
Mar 24, 2008
6.040
6.140
5.972
6.090
1,486,246
+0.09(+1.50%)
Mar 21, 2008
5.820
6.030
5.670
6.000
1,892,511
+0.00(+0.00%)
Mar 20, 2008
5.820
6.030
5.670
6.000
1,892,511
+0.26(+4.53%)
Mar 19, 2008
6.020
6.170
5.740
5.740
1,246,964
-0.25(-4.17%)
Mar 18, 2008
5.650
6.000
5.650
5.990
3,619,789
+0.41(+7.35%)
Mar 17, 2008
5.370
5.710
5.330
5.580
2,079,778
+0.14(+2.57%)
Mar 14, 2008
5.260
5.530
5.205
5.440
1,818,368
+0.19(+3.62%)
Mar 13, 2008
5.090
5.280
4.970
5.250
3,455,130
+0.15(+2.94%)
Mar 12, 2008
5.090
5.110
5.030
5.100
1,379,944
+0.01(+0.20%)
Mar 11, 2008
4.920
5.240
4.920
5.090
1,198,527
+0.17(+3.46%)
Mar 10, 2008
5.250
5.250
4.920
4.920
1,092,064
-0.32(-6.11%)
Mar 07, 2008
5.100
5.340
5.100
5.240
1,057,561
+0.13(+2.54%)
Mar 06, 2008
5.230
5.320
5.110
5.110
751,127
-0.16(-3.04%)
Mar 05, 2008
5.280
5.370
5.230
5.270
824,617
+0.00(+0.00%)
Mar 04, 2008
5.110
5.300
5.100
5.270
838,556
+0.12(+2.33%)
Mar 03, 2008
5.130
5.260
5.080
5.150
1,323,108
+0.01(+0.19%)
Feb 29, 2008
5.140
5.270
5.110
5.140
801,125
-0.03(-0.58%)
Feb 28, 2008
5.400
5.420
5.130
5.170
1,434,669
-0.28(-5.14%)
Feb 27, 2008
5.280
5.590
5.230
5.450
976,798
+0.13(+2.44%)
Feb 26, 2008
5.210
5.400
5.200
5.320
1,275,892
+0.08(+1.53%)
Feb 25, 2008
5.130
5.270
5.100
5.240
838,179
+0.10(+1.95%)
Feb 22, 2008
5.210
5.270
5.040
5.140
811,958
-0.09(-1.72%)
Feb 21, 2008
5.190
5.360
5.172
5.230
1,172,589
+0.05(+0.97%)
Feb 20, 2008
5.000
5.200
5.000
5.180
964,326
+0.17(+3.39%)
Feb 19, 2008
5.200
5.300
5.000
5.010
1,334,756
-0.16(-3.09%)
Feb 18, 2008
5.090
5.220
5.060
5.170
935,284
+0.00(+0.00%)
Feb 15, 2008
5.090
5.220
5.060
5.170
935,284
+0.06(+1.17%)
Feb 14, 2008
5.200
5.210
5.090
5.110
875,601
-0.08(-1.54%)
Feb 13, 2008
4.950
5.190
4.860
5.190
1,018,287
+0.28(+5.70%)
Feb 12, 2008
4.820
4.960
4.750
4.910
1,009,715
+0.13(+2.72%)
Feb 11, 2008
4.990
5.090
4.760
4.780
1,633,023
-0.21(-4.21%)
Feb 08, 2008
4.560
5.125
4.540
4.990
2,207,418
+0.47(+10.40%)
Feb 07, 2008
4.550
4.630
4.450
4.520
710,335
-0.06(-1.31%)
Feb 06, 2008
4.560
4.770
4.530
4.580
917,102
+0.07(+1.55%)
Feb 05, 2008
4.560
4.700
4.490
4.510
1,560,651
-0.17(-3.63%)
Feb 04, 2008
4.230
4.770
4.230
4.680
2,715,264
+0.46(+10.90%)
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
.