Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cree Inc (NQ: CREE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 106.70 114.69 103.30 113.46 2,740,100 +8.25(+7.84%)
Feb 25, 2021 117.00 117.81 105.12 105.21 2,501,002 -13.05(-11.04%)
Feb 24, 2021 115.46 119.50 110.80 118.26 1,613,569 +0.34(+0.29%)
Feb 23, 2021 112.79 118.40 102.50 117.92 2,904,860 +0.82(+0.70%)
Feb 22, 2021 125.53 125.86 116.24 117.10 1,752,355 -8.76(-6.96%)
Feb 19, 2021 119.00 126.83 118.82 125.86 1,952,400 +9.30(+7.98%)
Feb 18, 2021 115.00 117.52 113.21 116.56 1,541,326 -0.07(-0.06%)
Feb 17, 2021 120.55 122.19 114.62 116.63 2,207,855 -2.20(-1.85%)
Feb 16, 2021 124.81 125.69 118.58 118.83 2,022,999 -4.25(-3.45%)
Feb 12, 2021 125.85 128.00 121.59 123.08 1,790,200 -5.20(-4.05%)
Feb 11, 2021 123.50 129.90 123.05 128.28 1,402,074 +4.81(+3.90%)
Feb 10, 2021 123.12 125.96 120.60 123.47 1,163,919 +1.20(+0.98%)
Feb 09, 2021 122.03 124.12 120.71 122.27 1,155,645 -0.75(-0.61%)
Feb 08, 2021 118.96 123.30 118.28 123.02 1,387,798 +5.29(+4.49%)
Feb 05, 2021 118.79 119.49 115.21 117.73 774,900 +0.04(+0.03%)
Feb 04, 2021 112.92 117.73 110.50 117.69 1,087,560 +4.03(+3.55%)
Feb 03, 2021 116.96 118.18 112.40 113.66 1,160,727 -2.64(-2.27%)
Feb 02, 2021 117.16 117.60 110.07 116.30 2,590,365 +2.16(+1.89%)
Feb 01, 2021 103.60 114.97 103.37 114.14 3,784,916 +13.06(+12.92%)
Jan 29, 2021 103.00 106.88 99.54 101.08 2,614,600 -3.66(-3.49%)
Jan 28, 2021 105.50 106.15 97.02 104.74 3,162,056 +2.56(+2.51%)
Jan 27, 2021 103.85 105.87 98.92 102.18 2,421,508 -4.43(-4.16%)
Jan 26, 2021 112.30 112.64 105.06 106.61 2,228,108 -4.51(-4.06%)
Jan 25, 2021 116.23 116.23 109.10 111.12 3,570,025 -3.25(-2.84%)
Jan 22, 2021 113.29 115.31 112.50 114.37 1,307,500 -0.80(-0.69%)
Jan 21, 2021 115.29 118.37 112.35 115.17 1,702,866 +0.67(+0.59%)
Jan 20, 2021 121.95 122.50 114.32 114.50 1,983,718 -5.59(-4.65%)
Jan 19, 2021 119.96 121.80 115.74 120.09 1,717,125 +2.93(+2.50%)
Jan 15, 2021 122.95 123.21 115.10 117.16 1,979,600 -6.37(-5.16%)
Jan 14, 2021 120.00 126.56 120.00 123.53 1,395,975 +3.94(+3.29%)
Jan 13, 2021 122.00 123.21 118.66 119.59 1,213,030 -0.95(-0.79%)
Jan 12, 2021 119.77 123.42 118.11 120.54 1,840,498 +3.17(+2.70%)
Jan 11, 2021 112.00 119.88 111.47 117.37 1,960,696 +3.58(+3.15%)
Jan 08, 2021 117.67 118.82 111.56 113.79 2,358,600 -1.66(-1.44%)
Jan 07, 2021 117.39 121.67 114.25 115.45 3,081,744 +1.64(+1.44%)
Jan 06, 2021 108.25 116.17 107.57 113.81 2,229,831 +6.83(+6.38%)
Jan 05, 2021 105.00 111.21 105.00 106.98 2,099,904 -0.01(-0.01%)
Jan 04, 2021 108.00 116.49 105.72 106.99 2,714,422 +1.09(+1.03%)
Dec 31, 2020 105.90 105.90 105.90 2,294,570 +1.51(+1.45%)
Dec 30, 2020 98.24 105.74 98.24 104.39 2,294,570 +7.19(+7.40%)
Dec 29, 2020 101.50 101.96 96.60 97.20 1,017,856 -3.82(-3.78%)
Dec 28, 2020 105.67 105.93 100.50 101.02 1,294,093 -2.08(-2.02%)
Dec 24, 2020 105.09 105.23 102.71 103.10 316,000 -1.73(-1.65%)
Dec 23, 2020 104.21 105.97 102.55 104.83 1,189,582 +1.42(+1.37%)
Dec 22, 2020 100.26 103.74 99.66 103.41 1,260,268 +4.06(+4.09%)
Dec 21, 2020 95.14 103.21 95.00 99.35 2,525,848 +1.63(+1.67%)
Dec 18, 2020 96.66 99.36 95.61 97.72 3,692,400 +1.87(+1.95%)
Dec 17, 2020 91.67 96.69 90.24 95.85 2,433,616 +5.11(+5.63%)
Dec 16, 2020 92.00 92.63 90.25 90.74 1,164,203 -1.09(-1.19%)
Dec 15, 2020 92.72 93.99 90.33 91.83 1,182,097 +0.55(+0.60%)
Dec 14, 2020 93.37 95.10 90.69 91.28 1,408,906 -1.52(-1.64%)
Dec 11, 2020 93.07 93.96 91.69 92.80 1,304,700 -0.83(-0.89%)
Dec 10, 2020 95.41 97.87 93.42 93.63 2,327,242 -2.74(-2.84%)
Dec 09, 2020 97.64 104.27 94.28 96.37 4,567,290 -2.69(-2.72%)
Dec 08, 2020 90.93 99.22 90.89 99.06 2,956,428 +8.29(+9.13%)
Dec 07, 2020 91.24 92.40 90.25 90.77 1,458,126 -2.73(-2.92%)
Dec 04, 2020 91.88 93.61 90.55 93.50 891,200 +1.68(+1.83%)
Dec 03, 2020 90.71 92.45 89.74 91.82 1,044,311 +2.13(+2.37%)
Dec 02, 2020 88.80 90.81 88.07 89.69 1,387,090 -0.01(-0.01%)
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.