Italia markets open in 3 hours 5 minutes

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,85-2,26 (-3,01%)
Alla chiusura: 04:00PM EST
72,85 0,00 (0,00%)
Dopo ore: 04:53PM EST
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202273,9374,8772,5172,8572,85482.900
25 nov 202276,3676,7774,9675,1175,11181.000
23 nov 202275,8177,0875,3376,9376,93251.500
22 nov 202274,5875,9673,9775,9175,91348.900
21 nov 202275,8576,5473,8073,8073,80352.900
18 nov 202275,5177,1875,2976,7076,70604.100
17 nov 202272,7774,7572,5274,3574,35521.500
16 nov 202276,1976,6574,2274,4774,47457.900
15 nov 202276,5778,0976,2977,2277,22501.700
14 nov 202274,8975,6874,5474,8574,85388.900
11 nov 202273,2575,5672,9974,9274,92490.800
10 nov 202271,3373,3770,9773,2573,25491.900
09 nov 202268,7469,0967,8268,5068,50432.200
08 nov 202268,0969,8667,6769,4469,44707.700
07 nov 202268,0468,2866,0367,4367,43601.100
04 nov 202269,5469,7566,8068,1768,17763.000
03 nov 202269,8969,9466,7467,1567,15984.700
02 nov 202272,4174,0070,6370,9070,901.821.800
01 nov 202268,5868,6266,6367,8567,85916.400
31 ott 202268,2068,2066,2867,1267,12735.100
28 ott 202265,8669,7465,3168,7868,78932.500
27 ott 202267,2967,7565,1065,1565,15882.100
26 ott 202267,1968,9666,5166,9366,93760.600
25 ott 202267,3269,3167,2068,3468,34394.500
24 ott 202267,7368,0066,0467,6767,67357.500
21 ott 202265,6868,2065,0567,8067,80381.300
20 ott 202266,2767,2965,0965,4765,47291.300
19 ott 202265,2566,4665,0665,6665,66288.400
18 ott 202267,7668,2764,1765,7265,72811.100
17 ott 202265,9866,7465,2466,0166,01230.000
14 ott 202266,8967,2164,5364,5864,58376.600
13 ott 202262,0768,0561,9466,8366,83583.200
12 ott 202265,2565,6563,8763,8863,88272.800
11 ott 202265,5466,4064,8165,5565,55418.000
10 ott 202268,0368,0364,9466,4566,45417.100
07 ott 202270,4971,0967,8668,0968,09461.900
06 ott 202272,8373,5271,6171,6971,69365.600
05 ott 202270,9773,6370,4373,0773,07603.100
04 ott 202271,6272,6071,2671,6271,62624.400
03 ott 202269,9170,7969,1869,7569,75888.900
30 set 202269,4570,7168,6668,8068,80710.200
29 set 202271,0271,8968,5069,5569,55716.000
28 set 202272,7273,2771,4272,6272,62839.800
27 set 202274,2174,5272,9573,8973,89363.900
26 set 202275,0875,8473,2773,3573,35507.100
23 set 202275,9076,5274,8575,5275,52544.100
22 set 202277,7277,9375,8776,9276,92367.600
21 set 202277,6280,3077,2777,8677,86476.500
20 set 202275,3577,4775,3577,1777,17433.700
19 set 202274,1976,2274,1976,0276,02311.000
16 set 202274,4775,4273,5775,0175,011.059.800
15 set 202273,9674,9673,2174,9374,93636.000
14 set 202274,3175,6673,3273,9973,99288.400
13 set 202275,2275,5173,4673,5673,56471.900
12 set 202276,2377,3675,7977,3377,33526.900
09 set 202274,5075,7074,1275,4375,43311.100
08 set 202272,3673,7871,9673,5773,57319.800
07 set 202272,9573,4671,7073,1873,18380.500
06 set 202273,0873,0871,8372,2772,27499.400
02 set 202275,1075,2872,8473,2473,24435.100
01 set 202275,5475,6771,7974,0374,03689.600
31 ago 202278,4278,4376,2576,6976,69688.900
30 ago 202281,1981,2177,9078,2878,28890.900
29 ago 202281,8982,4880,5780,7980,79434.900
26 ago 202285,7986,1582,6782,7282,72412.100
25 ago 202284,1285,8384,1285,8385,83185.900
24 ago 202284,1684,4483,7184,1884,18306.400
23 ago 202284,0785,7384,0784,5084,50229.600
22 ago 202285,0085,7684,0884,1484,14326.200
19 ago 202286,7087,0286,0586,3886,38231.600
18 ago 202287,1589,1787,1587,7087,70338.800
17 ago 202286,9987,6585,6387,4087,40326.000
16 ago 202287,3489,1387,0088,0188,01434.600
15 ago 202287,3988,3587,1187,7287,72249.200
12 ago 202286,3288,0685,8687,5987,59281.300
11 ago 202285,5986,2884,9485,5685,56455.100
10 ago 202284,9285,6583,9285,2085,20364.100
09 ago 202283,5584,3682,6383,2283,22594.200
08 ago 202285,4486,2883,8784,7984,79433.500
05 ago 202287,0087,3485,4185,7885,78447.000
04 ago 202288,2488,8387,2087,7287,72503.000
03 ago 202287,6389,2086,0788,4688,46927.100
02 ago 202282,5886,2182,2184,0484,04523.000
01 ago 202284,9284,9981,8183,7583,75585.900
29 lug 202282,6685,8582,1885,4685,46473.200
28 lug 202282,2182,9681,2982,8782,87467.400
27 lug 202279,6382,6979,6181,8281,82311.600
26 lug 202279,7080,2279,0179,0479,04278.700
25 lug 202279,0079,8578,6679,7279,72295.000
22 lug 202280,6580,6778,6279,6779,67279.100
21 lug 202279,8580,6379,1180,5780,57242.800
20 lug 202276,6679,3876,2979,0579,05377.700
19 lug 202274,8677,4074,5077,0777,07191.800
18 lug 202276,0076,2173,5973,9173,91249.700
15 lug 202274,8275,3973,8975,3675,36479.200
14 lug 202273,0574,7172,2373,9573,95280.100
13 lug 202271,2173,4671,0172,8372,83360.300
12 lug 202271,5072,7671,1871,9971,99364.300
11 lug 202271,1471,8870,4770,9570,95242.000
08 lug 202271,2572,3370,8872,0472,04433.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...