Italia Markets open in 3 hrs 35 mins

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
104,48-0,05 (-0,05%)
Alla chiusura: 04:00PM EDT
104,39 -0,09 (-0,09%)
Dopo ore: 05:51PM EDT
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 2023------
21 mar 2023105,38106,00102,94104,48104,48456.800
20 mar 2023103,20104,80102,92104,53104,53323.800
17 mar 2023103,67104,41101,91102,75102,751.231.200
16 mar 202399,94103,7299,25103,00103,00371.800
15 mar 2023101,11101,8999,12101,18101,18418.400
14 mar 2023101,53102,90100,92102,52102,52407.800
13 mar 202399,47101,4599,0499,9299,92366.300
10 mar 2023102,29102,5099,38100,79100,79416.600
09 mar 2023104,02105,77101,73101,86101,86511.200
08 mar 2023103,73104,67103,40104,19104,19282.700
07 mar 2023103,19103,72102,54103,23103,23304.800
06 mar 2023104,37105,62102,39102,79102,79424.100
03 mar 2023104,16104,63102,94103,74103,74604.000
02 mar 2023102,35104,92101,64104,34104,34366.500
01 mar 2023103,37104,61102,48103,21103,21453.500
28 feb 2023101,67104,04101,36102,75102,75604.200
27 feb 2023103,16103,60102,04102,19102,19320.200
24 feb 2023101,49102,85101,48102,08102,08373.600
23 feb 2023104,00104,24101,72102,77102,77283.900
22 feb 2023101,85103,42101,60101,79101,79391.600
21 feb 2023102,13103,81101,56101,66101,66422.900
17 feb 2023104,62104,62102,16103,53103,53529.100
16 feb 2023104,81106,93104,69104,77104,77419.900
15 feb 2023105,05106,98104,33106,01106,01520.400
14 feb 2023106,26108,42105,61105,85105,85776.100
13 feb 2023104,73107,11103,99106,14106,14565.000
10 feb 2023104,23104,97102,34104,50104,50648.600
09 feb 2023106,15107,04104,31104,98104,98468.000
08 feb 2023105,83107,63104,73105,11105,11566.300
07 feb 2023102,31107,31101,62106,65106,651.158.200
06 feb 2023100,64104,3599,97102,37102,37863.100
03 feb 202395,08104,9793,57102,38102,382.563.700
02 feb 202392,6795,5191,2494,8994,891.283.700
01 feb 202390,6194,0690,4293,2493,24604.800
31 gen 202388,2590,4088,2590,3990,39472.600
30 gen 202388,4289,3787,9688,8488,84438.900
27 gen 202388,9090,2188,8389,7089,70329.900
26 gen 202389,2290,2188,5490,0890,08353.900
25 gen 202388,0989,2587,2188,8488,84363.500
24 gen 202388,7890,2788,4889,0789,07445.800
23 gen 202387,1190,6786,8889,2989,29479.300
20 gen 202386,1086,3084,7886,2986,29283.600
19 gen 202385,2885,7183,3285,1185,11468.700
18 gen 202386,4487,8185,6785,8985,89439.000
17 gen 202384,5085,7484,1985,6685,66440.000
13 gen 202383,6985,3382,8784,8984,89399.800
12 gen 202383,7785,8982,8984,2784,27626.500
11 gen 202381,5683,9980,9983,8083,80973.400
10 gen 202381,0181,9781,0181,2981,29373.000
09 gen 202379,4881,4778,4980,9680,96411.600
06 gen 202376,1178,8475,4278,4778,47385.100
05 gen 202374,9175,5973,9875,4375,43384.200
04 gen 202373,8275,4573,1875,1575,15479.500
03 gen 202375,4575,4572,4072,4072,40579.800
30 dic 202273,1874,5372,4574,4874,48316.800
29 dic 202273,4275,1073,4274,0474,04355.000
28 dic 202274,1574,9572,2372,5272,52303.900
27 dic 202274,7074,7873,8074,3074,30247.300
23 dic 202275,0675,7074,2074,9774,97229.200
22 dic 202276,2676,2674,3475,6275,62282.500
21 dic 202276,6277,7776,3377,4377,43427.100
20 dic 202275,5676,7875,1076,0076,00389.800
19 dic 202276,8677,5575,3676,1576,15656.200
16 dic 202276,9477,4674,4876,8176,811.121.400
15 dic 202277,5478,5276,8377,3877,38506.600
14 dic 202279,1080,6978,2678,5578,55416.400
13 dic 202280,5081,2378,8679,4079,40423.200
12 dic 202276,6277,7975,9677,7977,79350.000
09 dic 202277,1777,9576,8176,8576,85460.600
08 dic 202274,6078,1574,6077,7077,70851.800
07 dic 202272,4174,1571,8374,0474,04434.900
06 dic 202273,7675,1772,4473,2273,22597.700
05 dic 202273,8274,0573,0573,5473,54313.400
02 dic 202273,8474,4573,2474,0974,09228.900
01 dic 202274,9575,5273,6475,1475,14420.100
30 nov 202270,9674,8469,8074,7174,71745.400
29 nov 202273,0773,4970,7270,9670,96501.900
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
*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...