Cirrus Logic Inc (NQ: CRUS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	103.07	104.01	102.33	103.71	624,917	+0.16(+0.15%)
Nov 07, 2024	105.82	105.82	103.11	103.55	756,391	-0.56(-0.54%)
Nov 06, 2024	105.31	106.00	102.28	104.11	1,085,045	+1.32(+1.28%)
Nov 05, 2024	100.49	109.35	100.00	102.79	1,948,417	-7.84(-7.09%)
Nov 04, 2024	109.41	113.77	109.00	110.63	1,162,777	+0.33(+0.30%)
Nov 01, 2024	110.89	112.24	109.55	110.30	695,986	+0.48(+0.44%)
Oct 31, 2024	113.81	113.81	109.21	109.82	925,386	-4.40(-3.85%)
Oct 30, 2024	117.65	120.24	112.61	114.22	1,165,503	-6.98(-5.76%)
Oct 29, 2024	121.80	123.70	120.74	121.20	626,662	-1.85(-1.50%)
Oct 28, 2024	122.30	125.85	122.10	123.05	436,046	+0.83(+0.68%)
Oct 25, 2024	121.52	123.95	121.36	122.22	369,600	+1.52(+1.26%)
Oct 24, 2024	120.25	121.46	119.61	120.70	448,809	+1.60(+1.34%)
Oct 23, 2024	123.95	124.95	116.34	119.10	1,110,310	-4.97(-4.01%)
Oct 22, 2024	124.23	124.31	122.19	124.07	456,671	-1.21(-0.97%)
Oct 21, 2024	124.36	125.52	123.26	125.28	484,738	+0.45(+0.36%)
Oct 18, 2024	124.71	124.98	122.37	124.83	459,226	+1.96(+1.60%)
Oct 17, 2024	124.91	124.91	122.58	122.87	441,036	+0.34(+0.28%)
Oct 16, 2024	125.60	125.60	122.20	122.53	588,031	-1.48(-1.19%)
Oct 15, 2024	123.46	126.04	121.63	124.01	922,795	+0.70(+0.57%)
Oct 14, 2024	120.65	124.78	120.65	123.31	561,958	+3.60(+3.01%)
Oct 11, 2024	118.41	119.93	117.59	119.71	294,235	+0.02(+0.02%)
Oct 10, 2024	117.57	119.80	116.39	119.69	798,060	-1.52(-1.25%)
Oct 09, 2024	118.73	121.48	117.50	121.21	472,948	+2.67(+2.25%)
Oct 08, 2024	117.80	118.97	115.96	118.54	410,646	+1.16(+0.99%)
Oct 07, 2024	118.72	119.38	116.89	117.38	434,285	-2.23(-1.86%)
Oct 04, 2024	121.79	122.09	118.70	119.61	338,046	+0.74(+0.62%)
Oct 03, 2024	120.36	121.63	118.39	118.87	559,643	-2.16(-1.78%)
Oct 02, 2024	120.17	122.60	119.26	121.03	430,352	+2.01(+1.69%)
Oct 01, 2024	122.06	123.40	118.20	119.02	647,873	-5.19(-4.18%)
Sep 30, 2024	121.77	124.37	121.60	124.21	764,218	+2.61(+2.15%)
Sep 27, 2024	122.65	122.91	120.49	121.60	566,328	-0.31(-0.25%)
Sep 26, 2024	124.14	124.14	119.79	121.91	898,710	+2.12(+1.77%)
Sep 25, 2024	121.09	122.42	118.73	119.79	803,627	-2.94(-2.40%)
Sep 24, 2024	125.83	126.50	122.42	122.73	547,099	-1.60(-1.29%)
Sep 23, 2024	123.91	126.49	123.36	124.33	373,198	+1.22(+0.99%)
Sep 20, 2024	124.11	124.17	121.32	123.11	1,606,431	-2.01(-1.61%)
Sep 19, 2024	126.34	127.17	124.56	125.12	633,158	+2.28(+1.86%)
Sep 18, 2024	124.33	125.98	122.27	122.84	478,408	-0.96(-0.78%)
Sep 17, 2024	125.23	125.97	122.82	123.80	778,227	-1.42(-1.13%)
Sep 16, 2024	129.00	129.94	119.21	125.22	972,898	-7.95(-5.97%)
Sep 13, 2024	135.47	135.47	131.75	133.17	580,239	-0.83(-0.62%)
Sep 12, 2024	136.29	137.73	133.43	134.00	451,600	-2.63(-1.92%)
Sep 11, 2024	132.37	137.22	131.42	136.63	407,545	+5.69(+4.35%)
Sep 10, 2024	134.41	134.76	128.45	130.94	541,225	-3.67(-2.73%)
Sep 09, 2024	134.15	135.46	133.08	134.61	412,427	+2.29(+1.73%)
Sep 06, 2024	138.21	138.21	131.38	132.32	411,644	-5.89(-4.26%)
Sep 05, 2024	137.34	139.90	135.74	138.21	372,152	-0.33(-0.24%)
Sep 04, 2024	136.32	141.16	136.01	138.54	396,509	+1.07(+0.78%)

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.