Cirrus Logic Inc (NQ: CRUS )

78.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:19 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 80.91 81.92 77.98 78.00 764,542 -2.91(-3.60%)
Mar 02, 2021 83.66 83.66 80.77 80.91 1,214,863 -2.42(-2.90%)
Mar 01, 2021 83.18 83.60 82.21 83.33 839,395 +1.55(+1.90%)
Feb 26, 2021 82.58 83.31 80.73 81.78 648,900 -0.35(-0.43%)
Feb 25, 2021 86.30 86.30 81.75 82.13 423,075 -4.71(-5.42%)
Feb 24, 2021 84.49 86.96 82.68 86.84 853,886 +1.89(+2.22%)
Feb 23, 2021 83.28 86.27 81.62 84.95 1,177,427 -0.79(-0.92%)
Feb 22, 2021 87.20 87.63 85.43 85.74 996,508 -2.44(-2.77%)
Feb 19, 2021 88.27 88.85 87.40 88.18 987,900 +1.23(+1.41%)
Feb 18, 2021 87.23 87.61 86.05 86.95 933,661 -1.41(-1.60%)
Feb 17, 2021 88.27 89.27 87.26 88.36 516,446 -1.11(-1.24%)
Feb 16, 2021 91.23 91.24 89.24 89.47 691,743 +0.08(+0.09%)
Feb 12, 2021 88.49 90.08 87.50 89.39 741,000 +0.42(+0.47%)
Feb 11, 2021 88.13 89.67 88.01 88.97 617,604 +1.46(+1.67%)
Feb 10, 2021 89.45 90.17 87.39 87.51 552,704 -0.85(-0.96%)
Feb 09, 2021 89.56 89.80 87.15 88.36 614,637 -1.06(-1.19%)
Feb 08, 2021 87.50 89.57 86.89 89.42 696,133 +4.06(+4.76%)
Feb 05, 2021 88.00 88.20 85.05 85.36 578,500 -1.75(-2.01%)
Feb 04, 2021 86.08 87.28 85.12 87.11 905,469 +0.73(+0.85%)
Feb 03, 2021 90.03 90.12 85.96 86.38 1,367,917 -3.53(-3.93%)
Feb 02, 2021 91.35 94.32 89.53 89.91 2,579,788 -7.95(-8.12%)
Feb 01, 2021 94.90 99.35 94.08 97.86 1,289,666 +4.17(+4.45%)
Jan 29, 2021 96.56 97.18 93.69 93.69 697,800 -0.27(-0.29%)
Jan 28, 2021 97.20 97.48 93.95 93.96 539,035 -1.67(-1.75%)
Jan 27, 2021 98.56 99.65 94.29 95.63 659,754 -4.50(-4.49%)
Jan 26, 2021 98.83 100.30 97.74 100.13 539,141 +1.08(+1.09%)
Jan 25, 2021 99.62 100.97 97.94 99.05 374,078 +0.49(+0.50%)
Jan 22, 2021 98.81 99.40 97.73 98.56 328,200 -0.90(-0.90%)
Jan 21, 2021 101.46 101.46 99.17 99.46 352,653 -0.98(-0.98%)
Jan 20, 2021 102.05 103.25 99.29 100.44 458,744 -0.91(-0.90%)
Jan 19, 2021 99.81 101.67 99.41 101.35 480,937 +2.59(+2.62%)
Jan 15, 2021 96.99 99.34 95.16 98.76 481,000 +1.21(+1.24%)
Jan 14, 2021 94.58 97.82 94.25 97.55 541,471 +3.62(+3.85%)
Jan 13, 2021 92.57 94.50 92.09 93.93 262,106 +0.93(+1.00%)
Jan 12, 2021 92.81 93.24 90.91 93.00 344,222 +1.48(+1.62%)
Jan 11, 2021 90.15 92.80 89.98 91.52 231,615 +0.40(+0.44%)
Jan 08, 2021 92.50 92.88 89.75 91.12 407,500 -0.24(-0.26%)
Jan 07, 2021 91.05 92.14 90.84 91.36 450,544 +0.98(+1.08%)
Jan 06, 2021 87.53 91.37 86.30 90.38 773,844 +4.02(+4.65%)
Jan 05, 2021 84.41 86.58 84.14 86.36 541,997 +2.23(+2.65%)
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.