Italia markets close in 7 hours 37 minutes

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
82,83-4,17 (-4,79%)
Alla chiusura: 04:00PM EST
84,00 +1,17 (+1,41%)
Dopo ore: 07:49PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202287,9687,9682,2682,8382,83439.600
26 gen 202285,6989,4384,7887,0087,00556.600
25 gen 202284,9785,4083,0583,9483,94286.400
24 gen 202285,0187,2382,7287,1487,14409.800
21 gen 202286,9689,1386,1986,2086,20299.700
20 gen 202288,9389,8187,1487,1787,17253.800
19 gen 202291,2093,0888,1688,3288,32441.000
18 gen 202293,3193,3490,5890,7190,71451.100
14 gen 202291,7794,3791,5694,3094,30318.000
13 gen 202295,2595,4492,4792,6192,61387.800
12 gen 202294,2095,8492,4293,4893,48404.500
11 gen 202289,7893,4589,0092,8192,81469.200
10 gen 202287,4689,0086,9888,9888,98396.600
07 gen 202289,4590,3987,4988,1788,17391.700
06 gen 202290,0091,3589,4589,7989,79329.600
05 gen 202292,2193,5990,3090,4090,40560.500
04 gen 202294,7194,7591,4792,4192,41329.700
03 gen 202292,2594,8491,8793,9993,99399.000
31 dic 202192,1992,8591,8492,0292,02228.600
30 dic 202192,5793,0991,8691,9491,94148.400
29 dic 202192,3993,3391,5192,4392,43167.600
28 dic 202193,5094,0091,5792,3492,34212.600
27 dic 202191,6493,2691,3593,1893,18228.800
23 dic 202191,2892,3690,8991,4691,46211.000
22 dic 202189,1290,9188,0590,8990,89275.000
21 dic 202190,1290,6488,4489,6889,68265.000
20 dic 202187,4988,9086,7388,7488,74465.400
17 dic 202187,9989,8087,2588,7088,70933.000
16 dic 202192,0493,1887,4988,8088,80549.800
15 dic 202191,5292,3688,5392,1092,10651.100
14 dic 202191,1291,2388,9890,9290,92788.500
13 dic 202191,3495,0090,8491,8291,821.496.700
10 dic 202189,4690,8289,0190,4790,47628.800
09 dic 202187,8392,0387,8388,5788,571.313.100
08 dic 202185,4688,8884,9288,3788,37718.900
07 dic 202182,7286,3682,3886,3086,30741.900
06 dic 202178,8482,4978,4881,4881,48629.600
03 dic 202178,1579,3677,1978,7478,74448.800
02 dic 202179,2879,8175,9077,2177,21783.100
01 dic 202181,1584,2480,5980,8380,83514.200
30 nov 202180,4981,2778,5780,1880,18493.100
29 nov 202179,3580,7178,7480,6180,61248.600
26 nov 202179,8980,7278,2078,4678,46243.300
24 nov 202179,9981,2579,1081,0581,05249.500
23 nov 202180,9681,9679,5180,4580,45379.300
22 nov 202182,0083,5181,1181,1581,15571.000
19 nov 202180,8681,7980,3981,6781,67367.500
18 nov 202181,0081,6079,8880,8480,84404.300
17 nov 202180,1680,7679,5480,2480,24390.800
16 nov 202178,8780,8378,5280,1780,17538.700
15 nov 202179,6280,4378,7579,0279,02367.800
12 nov 202180,1780,1778,7478,8078,80426.800
11 nov 202178,5280,3778,5279,9779,97338.600
10 nov 202178,2679,6077,8478,1378,13436.000
09 nov 202180,3480,3478,6378,8578,85452.600
08 nov 202178,5580,1177,8879,6179,61641.700
05 nov 202179,5780,4578,6178,8578,85627.800
04 nov 202181,3181,7778,6479,0579,05393.700
03 nov 202182,2683,2481,1081,2281,22668.200
02 nov 202182,4684,8280,6981,9181,91886.400
01 nov 202181,2183,7280,5082,7582,75796.300
29 ott 202181,2682,7880,3980,8180,81525.700
28 ott 202181,2582,3581,0682,0782,07299.600
27 ott 202179,4181,1079,0480,3280,32307.500
26 ott 202179,9680,0178,7379,7679,76383.900
25 ott 202180,5880,7679,1279,3779,37296.100
22 ott 202181,5282,1280,1680,2780,27325.700
21 ott 202180,4981,7180,4281,6881,68239.000
20 ott 202181,2781,8280,5080,8580,85253.700
19 ott 202180,8181,7080,2981,1381,13295.700
18 ott 202179,6580,7779,1380,6980,69176.300
15 ott 202181,3681,8580,0380,0980,09208.900
14 ott 202180,1680,9179,8980,7280,72268.200
13 ott 202179,2880,2578,8979,0479,04528.800
12 ott 202180,0280,3878,7879,2879,28307.600
11 ott 202180,0481,0079,6179,8179,81146.500
08 ott 202181,6282,1579,6580,5680,56182.400
07 ott 202179,9082,3479,9081,3681,36334.300
06 ott 202178,4179,6878,3379,3679,36326.300
05 ott 202179,4379,7678,5879,2179,21372.500
04 ott 202181,8781,8878,2178,6478,64536.700
01 ott 202182,8083,0781,0082,4082,40314.800
30 set 202182,4283,7482,2082,3582,35329.900
29 set 202183,0084,3781,6382,1482,14275.300
28 set 202184,6185,1382,8982,9782,97273.500
27 set 202185,3286,2284,7485,7485,74258.400
24 set 202185,3786,1785,0785,6185,61247.300
23 set 202185,6386,3985,3385,8785,87253.000
22 set 202184,9285,6784,5185,1085,10315.000
21 set 202183,7184,8783,0284,4184,41302.800
20 set 202183,7284,9982,0783,9583,95446.900
17 set 202185,3886,3383,5684,7384,731.370.300
16 set 202187,8788,7386,7188,1888,18349.800
15 set 202187,2288,3386,6887,9587,95330.500
14 set 202187,8288,0086,8687,0487,04284.200
13 set 202187,0087,4886,2287,3187,31297.000
10 set 202187,2188,3286,5486,5986,59319.700
09 set 202185,8687,2085,2186,7186,71346.800
08 set 202184,2285,7182,8885,6785,67418.300
07 set 202186,7586,7584,0384,6084,60412.000
*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...