Indicators

Cirrus Logic Inc (NQ: CRUS )

88.53 +1.22 (+1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	87.22	89.10	87.22	88.53	203,839	+1.22(+1.40%)
Apr 25, 2024	86.08	88.26	86.08	87.31	230,016	+1.02(+1.18%)
Apr 24, 2024	85.48	87.19	85.39	86.29	429,495	+2.04(+2.42%)
Apr 23, 2024	84.51	85.48	84.01	84.25	386,363	-0.22(-0.26%)
Apr 22, 2024	82.91	85.20	82.03	84.47	475,729	+2.45(+2.99%)
Apr 19, 2024	82.76	83.59	81.30	82.02	269,475	-1.23(-1.48%)
Apr 18, 2024	85.00	85.00	82.96	83.25	232,658	-2.00(-2.35%)
Apr 17, 2024	86.11	86.83	85.25	85.25	264,622	-0.56(-0.65%)
Apr 16, 2024	86.56	86.94	85.76	85.81	261,934	-1.16(-1.33%)
Apr 15, 2024	89.00	89.24	86.35	86.97	274,523	-1.59(-1.80%)
Apr 12, 2024	89.11	89.68	87.61	88.56	422,654	-2.29(-2.52%)
Apr 11, 2024	90.57	90.87	89.43	90.85	315,130	+0.68(+0.75%)
Apr 10, 2024	92.09	92.66	89.53	90.17	279,119	-3.39(-3.62%)
Apr 09, 2024	92.79	93.70	92.38	93.56	246,155	+1.86(+2.03%)
Apr 08, 2024	92.00	93.19	91.67	91.70	201,254	-0.07(-0.08%)
Apr 05, 2024	90.16	91.82	89.98	91.77	272,844	+1.32(+1.46%)
Apr 04, 2024	93.00	93.56	89.92	90.45	217,384	-1.20(-1.31%)
Apr 03, 2024	90.51	92.25	90.51	91.65	322,214	-0.05(-0.05%)
Apr 02, 2024	91.23	91.83	90.10	91.70	308,275	-0.17(-0.19%)

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.