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

Cypress Semiconductor (NQ: CY )

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 (%)
Apr 16, 2020 23.82 23.82 23.82 0 +0.00(+0.00%)
Apr 15, 2020 23.83 23.84 23.82 23.82 18,676,468 +0.00(+0.00%)
Apr 14, 2020 23.83 23.84 23.82 23.82 15,041,112 +0.00(+0.00%)
Apr 13, 2020 23.82 23.83 23.82 23.82 5,907,920 +0.00(+0.00%)
Apr 09, 2020 23.82 23.83 23.81 23.82 7,967,100 +0.00(+0.00%)
Apr 08, 2020 23.81 23.82 23.80 23.82 13,235,556 +0.01(+0.04%)
Apr 07, 2020 23.81 23.82 23.80 23.81 60,984,344 +0.39(+1.67%)
Apr 06, 2020 23.44 23.45 23.29 23.42 4,847,336 +0.11(+0.47%)
Apr 03, 2020 23.30 23.34 23.18 23.31 7,451,900 +0.00(+0.00%)
Apr 02, 2020 23.38 23.45 23.19 23.31 5,237,104 -0.09(-0.38%)
Apr 01, 2020 23.17 23.50 23.17 23.40 9,051,808 +0.08(+0.34%)
Mar 31, 2020 23.16 23.58 23.14 23.32 7,656,059 +0.10(+0.43%)
Mar 30, 2020 23.18 23.23 23.05 23.22 7,091,952 +0.10(+0.43%)
Mar 27, 2020 22.95 23.18 22.95 23.12 5,124,100 +0.08(+0.35%)
Mar 26, 2020 23.10 23.28 23.00 23.04 8,150,496 +0.04(+0.17%)
Mar 25, 2020 22.95 23.33 22.86 23.00 9,445,095 +0.08(+0.35%)
Mar 24, 2020 22.77 22.99 22.61 22.92 9,003,284 +0.43(+1.90%)
Mar 23, 2020 22.15 22.69 22.01 22.49 10,373,589 +0.49(+2.22%)
Mar 20, 2020 22.15 22.42 21.60 22.00 10,506,985 +0.11(+0.50%)
Mar 19, 2020 20.95 22.00 20.40 21.89 11,273,073 +0.87(+4.12%)
Mar 18, 2020 21.27 22.12 19.90 21.03 12,880,864 -1.07(-4.86%)
Mar 17, 2020 21.63 22.32 19.82 22.10 18,287,484 +0.89(+4.17%)
Mar 16, 2020 22.28 22.74 21.01 21.22 12,410,238 -1.78(-7.75%)
Mar 13, 2020 22.90 23.08 22.78 23.00 15,747,817 +0.20(+0.87%)
Mar 12, 2020 22.23 22.90 22.16 22.80 17,709,572 -0.01(-0.04%)
Mar 11, 2020 22.30 23.15 22.29 22.81 23,915,968 +0.17(+0.75%)
Mar 10, 2020 22.29 22.65 21.89 22.64 51,201,708 +7.43(+48.89%)
Mar 09, 2020 15.34 16.22 14.84 15.21 18,177,246 -1.08(-6.66%)
Mar 06, 2020 16.52 17.08 15.84 16.29 51,921,596 -0.58(-3.42%)
Mar 05, 2020 23.01 23.04 16.87 16.87 49,461,320 -6.24(-27.00%)
Mar 04, 2020 23.16 23.16 22.94 23.11 5,896,406 -0.01(-0.04%)
Mar 03, 2020 23.08 23.21 22.98 23.12 6,626,717 -0.06(-0.28%)
Mar 02, 2020 22.99 23.19 22.89 23.18 8,723,289 +0.20(+0.89%)
Feb 28, 2020 22.95 23.04 22.81 22.98 9,716,811 +0.04(+0.17%)
Feb 27, 2020 22.99 23.08 22.92 22.94 9,307,888 -0.10(-0.45%)
Feb 26, 2020 23.09 23.16 23.02 23.04 7,128,182 +0.02(+0.11%)
Feb 25, 2020 23.26 23.26 22.98 23.02 8,340,144 -0.22(-0.96%)
Feb 24, 2020 23.21 23.29 23.16 23.24 3,833,644 -0.04(-0.19%)
Feb 21, 2020 23.30 23.33 23.28 23.29 5,591,909 -0.02(-0.09%)
Feb 20, 2020 23.29 23.32 23.29 23.31 2,280,492 +0.02(+0.09%)
Feb 19, 2020 23.33 23.33 23.27 23.29 3,443,974 +0.01(+0.04%)
Feb 18, 2020 23.27 23.31 23.26 23.28 3,916,381 -0.03(-0.13%)
Feb 14, 2020 23.34 23.37 23.29 23.31 1,976,942 -0.06(-0.26%)
Feb 13, 2020 23.31 23.39 23.26 23.37 7,679,168 +0.04(+0.17%)
Feb 12, 2020 23.33 23.38 23.29 23.33 3,854,818 +0.02(+0.09%)
Feb 11, 2020 23.26 23.34 23.25 23.31 2,433,763 +0.07(+0.30%)
Feb 10, 2020 23.31 23.31 23.24 23.24 4,713,916 -0.07(-0.30%)
Feb 07, 2020 23.22 23.32 23.22 23.31 4,952,856 +0.04(+0.17%)
Feb 06, 2020 23.31 23.31 23.25 23.27 4,188,700 -0.06(-0.26%)
Feb 05, 2020 23.28 23.33 23.23 23.33 8,862,610 +0.12(+0.51%)
Feb 04, 2020 23.28 23.30 23.21 23.21 3,408,122 -0.04(-0.17%)
Feb 03, 2020 23.28 23.28 23.21 23.25 5,066,387 +0.03(+0.13%)
Jan 31, 2020 23.26 23.31 23.22 23.22 5,453,347 -0.06(-0.26%)
Jan 30, 2020 23.24 23.28 23.22 23.28 3,277,563 +0.06(+0.26%)
Jan 29, 2020 23.27 23.30 23.22 23.22 4,877,845 -0.05(-0.21%)
Jan 28, 2020 23.28 23.30 23.26 23.27 5,055,810 +0.01(+0.04%)
Jan 27, 2020 23.33 23.34 23.26 23.26 4,846,423 -0.09(-0.38%)
Jan 24, 2020 23.30 23.35 23.30 23.35 6,860,870 +0.05(+0.21%)
Jan 23, 2020 23.32 23.35 23.29 23.30 3,645,183 +0.00(+0.00%)
Jan 22, 2020 23.34 23.36 23.27 23.30 6,179,211 -0.04(-0.17%)
Jan 21, 2020 23.32 23.36 23.30 23.34 1,732,709 -0.04(-0.17%)
Jan 17, 2020 23.27 23.38 23.25 23.38 5,426,820 +0.11(+0.47%)
Jan 16, 2020 23.26 23.28 23.23 23.27 6,985,406 +0.03(+0.13%)
Jan 15, 2020 23.27 23.30 23.22 23.24 4,070,116 -0.02(-0.09%)
Jan 14, 2020 23.27 23.31 23.23 23.26 3,711,143 +0.00(+0.00%)
Jan 13, 2020 23.30 23.32 23.25 23.26 4,694,709 -0.03(-0.13%)
Jan 10, 2020 23.28 23.33 23.28 23.29 7,803,170 -0.01(-0.04%)
Jan 09, 2020 23.29 23.33 23.22 23.30 8,080,716 +0.04(+0.17%)
Jan 08, 2020 23.24 23.32 23.24 23.26 4,336,199 +0.05(+0.21%)
Jan 07, 2020 23.33 23.40 23.21 23.21 12,414,252 -0.20(-0.85%)
Jan 06, 2020 23.33 23.42 23.30 23.41 10,066,896 +0.04(+0.17%)
Jan 03, 2020 23.33 23.37 23.29 23.37 2,411,719 -0.01(-0.04%)
Jan 02, 2020 23.22 23.38 23.22 23.38 3,517,871 +0.16(+0.69%)
Dec 31, 2019 23.23 23.28 23.21 23.22 2,884,879 +0.01(+0.04%)
Dec 30, 2019 23.34 23.34 23.19 23.21 2,593,067 -0.11(-0.47%)
Dec 27, 2019 23.31 23.36 23.30 23.32 2,002,866 +0.00(+0.00%)
Dec 26, 2019 23.28 23.34 23.28 23.32 2,547,203 +0.01(+0.04%)
Dec 24, 2019 23.31 23.33 23.23 23.31 3,819,242 +0.09(+0.39%)
Dec 23, 2019 23.23 23.27 23.20 23.22 5,704,817 -0.06(-0.26%)
Dec 20, 2019 23.22 23.28 23.20 23.28 5,093,416 +0.05(+0.21%)
Dec 19, 2019 23.19 23.24 23.18 23.23 4,693,294 +0.04(+0.17%)
Dec 18, 2019 23.23 23.24 23.18 23.19 4,149,219 -0.05(-0.21%)
Dec 17, 2019 23.20 23.25 23.17 23.24 5,606,346 +0.08(+0.34%)
Dec 16, 2019 23.16 23.19 23.06 23.16 11,310,856 +0.00(+0.00%)
Dec 13, 2019 23.19 23.21 23.14 23.16 2,945,223 -0.06(-0.26%)
Dec 12, 2019 23.17 23.24 23.15 23.22 4,465,070 +0.05(+0.24%)
Dec 11, 2019 23.16 23.23 23.15 23.16 3,374,130 +0.01(+0.02%)
Dec 10, 2019 23.16 23.25 23.13 23.16 7,323,878 +0.02(+0.09%)
Dec 09, 2019 23.19 23.20 23.09 23.14 7,504,444 -0.04(-0.17%)
Dec 06, 2019 23.28 23.30 23.15 23.18 4,483,959 -0.05(-0.21%)
Dec 05, 2019 23.26 23.30 23.23 23.23 3,214,700 -0.01(-0.04%)
Dec 04, 2019 23.23 23.31 23.23 23.24 4,133,411 +0.01(+0.04%)
Dec 03, 2019 23.22 23.28 23.15 23.23 2,420,837 -0.03(-0.13%)
Dec 02, 2019 23.22 23.33 23.20 23.26 5,403,429 +0.03(+0.13%)
Nov 29, 2019 23.13 23.24 23.13 23.23 3,794,849 +0.06(+0.26%)
Nov 27, 2019 23.29 23.30 23.12 23.17 3,760,827 -0.13(-0.55%)
Nov 26, 2019 23.24 23.30 23.23 23.30 1,867,780 +0.04(+0.17%)
Nov 25, 2019 23.20 23.27 23.18 23.26 2,223,275 +0.07(+0.30%)
Nov 22, 2019 23.16 23.22 23.15 23.19 3,269,486 +0.04(+0.17%)
Nov 21, 2019 23.12 23.21 23.11 23.15 3,975,602 +0.02(+0.09%)
Nov 20, 2019 23.18 23.21 23.10 23.13 4,482,376 -0.03(-0.13%)
Nov 19, 2019 23.20 23.23 23.14 23.16 5,242,151 -0.06(-0.26%)
Nov 18, 2019 23.19 23.22 23.17 23.22 3,168,708 +0.00(+0.00%)
Nov 15, 2019 23.20 23.22 23.14 23.22 3,656,340 +0.00(+0.00%)
Nov 14, 2019 23.19 23.22 23.12 23.22 1,210,845 +0.00(+0.00%)
Nov 13, 2019 23.10 23.24 23.09 23.22 3,249,426 +0.07(+0.30%)
Nov 12, 2019 23.11 23.16 23.10 23.15 3,256,934 +0.06(+0.26%)
Nov 11, 2019 23.07 23.12 23.07 23.09 2,221,912 +0.00(+0.00%)
Nov 08, 2019 23.11 23.16 23.08 23.09 1,523,896 -0.03(-0.13%)
Nov 07, 2019 23.13 23.15 23.08 23.12 3,324,074 +0.02(+0.09%)
Nov 06, 2019 23.06 23.17 23.04 23.10 5,555,905 +0.03(+0.13%)
Nov 05, 2019 23.09 23.10 23.05 23.07 4,083,710 +0.00(+0.00%)
Nov 04, 2019 23.08 23.12 23.05 23.07 2,942,949 +0.02(+0.09%)
Nov 01, 2019 23.04 23.13 23.04 23.05 4,282,152 +0.00(+0.00%)
Oct 31, 2019 23.06 23.09 23.03 23.05 2,286,252 -0.02(-0.09%)
Oct 30, 2019 23.02 23.08 22.96 23.07 2,210,017 +0.01(+0.04%)
Oct 29, 2019 23.03 23.13 23.01 23.06 3,179,530 +0.03(+0.13%)
Oct 28, 2019 23.13 23.16 22.87 23.03 10,227,337 -0.10(-0.43%)
Oct 25, 2019 23.23 23.25 23.04 23.13 3,424,147 -0.11(-0.47%)
Oct 24, 2019 23.26 23.27 23.23 23.24 1,770,741 +0.02(+0.09%)
Oct 23, 2019 23.22 23.28 23.22 23.22 3,977,546 -0.03(-0.13%)
Oct 22, 2019 23.22 23.27 23.22 23.25 1,453,305 +0.01(+0.04%)
Oct 21, 2019 23.23 23.26 23.19 23.24 2,918,097 +0.02(+0.09%)
Oct 18, 2019 23.21 23.25 23.18 23.22 2,070,459 -0.01(-0.04%)
Oct 17, 2019 23.24 23.25 23.18 23.23 3,593,219 +0.07(+0.30%)
Oct 16, 2019 23.16 23.21 23.13 23.16 3,855,500 +0.00(+0.00%)
Oct 15, 2019 23.23 23.24 23.13 23.16 5,383,332 -0.04(-0.17%)
Oct 14, 2019 23.25 23.25 23.19 23.20 1,586,247 -0.03(-0.13%)
Oct 11, 2019 23.24 23.26 23.20 23.23 5,360,641 +0.01(+0.06%)
Oct 10, 2019 23.18 23.25 23.18 23.21 3,468,074 +0.03(+0.15%)
Oct 09, 2019 23.22 23.23 23.17 23.18 6,984,522 +0.00(+0.00%)
Oct 08, 2019 23.16 23.21 23.15 23.18 3,437,244 +0.02(+0.09%)
Oct 07, 2019 23.17 23.22 23.15 23.16 2,194,194 -0.02(-0.09%)
Oct 04, 2019 23.16 23.19 23.14 23.18 2,526,467 +0.02(+0.09%)
Oct 03, 2019 23.09 23.17 23.09 23.16 3,362,492 +0.08(+0.34%)
Oct 02, 2019 23.10 23.17 22.94 23.08 5,215,692 -0.03(-0.13%)
Oct 01, 2019 23.15 23.19 23.11 23.11 5,422,197 -0.01(-0.04%)
Sep 30, 2019 23.02 23.15 22.99 23.12 3,208,764 +0.13(+0.56%)
Sep 27, 2019 22.99 23.02 22.99 22.99 4,451,654 +0.00(+0.00%)
Sep 26, 2019 23.00 23.03 22.99 22.99 2,197,886 -0.01(-0.04%)
Sep 25, 2019 23.03 23.04 22.99 23.00 3,019,071 +0.00(+0.00%)
Sep 24, 2019 23.00 23.05 22.97 23.00 2,669,392 +0.01(+0.04%)
Sep 23, 2019 22.91 23.10 22.90 22.99 3,305,084 +0.08(+0.34%)
Sep 20, 2019 23.02 23.07 22.85 22.91 5,776,244 -0.01(-0.04%)
Sep 19, 2019 22.99 23.06 22.89 22.92 5,609,923 -0.06(-0.26%)
Sep 18, 2019 23.06 23.07 22.98 22.98 5,897,051 -0.08(-0.34%)
Sep 17, 2019 23.02 23.07 23.02 23.06 3,251,537 +0.04(+0.17%)
Sep 16, 2019 22.99 23.06 22.97 23.02 6,768,810 +0.01(+0.04%)
Sep 13, 2019 23.02 23.04 23.00 23.01 3,813,232 +0.02(+0.09%)
Sep 12, 2019 22.95 23.05 22.94 22.99 5,613,662 +0.05(+0.21%)
Sep 11, 2019 22.89 22.96 22.87 22.94 3,128,719 +0.05(+0.22%)
Sep 10, 2019 22.86 22.91 22.83 22.89 4,125,027 +0.03(+0.13%)
Sep 09, 2019 22.85 22.87 22.77 22.86 13,260,220 +0.04(+0.17%)
Sep 06, 2019 22.77 22.85 22.71 22.82 6,997,586 +0.06(+0.26%)
Sep 05, 2019 22.77 22.83 22.75 22.76 4,473,566 +0.01(+0.04%)
Sep 04, 2019 22.74 22.77 22.68 22.75 3,540,514 +0.05(+0.22%)
Sep 03, 2019 22.67 22.76 22.64 22.70 3,905,078 +0.02(+0.09%)
Aug 30, 2019 22.68 22.70 22.57 22.69 3,701,251 +0.05(+0.22%)
Aug 29, 2019 22.62 22.74 22.59 22.64 4,439,209 +0.09(+0.39%)
Aug 28, 2019 22.55 22.60 22.52 22.55 4,777,239 +0.02(+0.09%)
Aug 27, 2019 22.68 22.76 22.32 22.53 7,810,963 -0.13(-0.57%)
Aug 26, 2019 22.61 22.68 22.57 22.66 5,251,493 +0.13(+0.57%)
Aug 23, 2019 22.62 22.68 22.51 22.53 3,919,735 -0.14(-0.61%)
Aug 22, 2019 22.73 22.75 22.66 22.67 1,980,855 -0.10(-0.43%)
Aug 21, 2019 22.67 22.77 22.66 22.76 4,406,074 +0.12(+0.52%)
Aug 20, 2019 22.65 22.68 22.60 22.65 2,709,601 +0.02(+0.09%)
Aug 19, 2019 22.65 22.68 22.58 22.63 2,596,620 -0.01(-0.04%)
Aug 16, 2019 22.55 22.65 22.50 22.64 2,378,984 +0.11(+0.48%)
Aug 15, 2019 22.51 22.58 22.48 22.53 2,511,063 +0.02(+0.09%)
Aug 14, 2019 22.46 22.55 22.43 22.51 4,195,239 -0.06(-0.26%)
Aug 13, 2019 22.41 22.57 22.39 22.57 3,801,925 +0.13(+0.57%)
Aug 12, 2019 22.34 22.51 22.32 22.44 3,923,979 +0.08(+0.35%)
Aug 09, 2019 22.50 22.55 22.31 22.36 4,141,567 -0.18(-0.79%)
Aug 08, 2019 22.46 22.58 22.41 22.54 5,502,798 +0.12(+0.53%)
Aug 07, 2019 22.36 22.49 22.31 22.42 8,869,131 -0.03(-0.13%)
Aug 06, 2019 22.43 22.55 22.32 22.45 5,028,976 +0.09(+0.40%)
Aug 05, 2019 22.31 22.41 22.18 22.36 6,902,113 -0.14(-0.61%)
Aug 02, 2019 22.61 22.63 22.47 22.50 5,233,279 -0.14(-0.61%)
Aug 01, 2019 22.63 22.78 22.58 22.64 8,954,307 -0.01(-0.04%)
Jul 31, 2019 22.69 22.76 22.63 22.65 7,080,117 -0.05(-0.22%)
Jul 30, 2019 22.60 22.72 22.60 22.70 3,901,626 +0.02(+0.09%)
Jul 29, 2019 22.53 22.70 22.48 22.68 3,949,272 +0.12(+0.52%)
Jul 26, 2019 22.53 22.71 22.48 22.56 6,560,617 +0.13(+0.57%)
Jul 25, 2019 22.38 22.50 22.38 22.43 6,738,900 +0.04(+0.18%)
Jul 24, 2019 22.18 22.43 22.15 22.39 6,821,274 +0.20(+0.89%)
Jul 23, 2019 22.08 22.19 22.06 22.19 3,825,533 +0.06(+0.27%)
Jul 22, 2019 22.03 22.10 22.01 22.13 2,883,367 +0.17(+0.76%)
Jul 19, 2019 22.07 22.09 21.97 21.97 5,172,115 -0.10(-0.45%)
Jul 18, 2019 22.03 22.07 22.00 22.06 5,239,184 +0.08(+0.36%)
Jul 17, 2019 22.12 22.13 21.98 21.99 6,551,139 -0.12(-0.54%)
Jul 16, 2019 22.14 22.18 22.09 22.10 9,407,110 +0.00(+0.00%)
Jul 15, 2019 22.13 22.19 22.09 22.10 5,803,356 -0.07(-0.31%)
Jul 12, 2019 22.14 22.18 22.11 22.17 7,106,017 +0.05(+0.22%)
Jul 11, 2019 22.11 22.16 22.03 22.12 5,174,801 +0.09(+0.40%)
Jul 10, 2019 22.03 22.13 22.02 22.03 6,730,366 +0.00(+0.00%)
Jul 09, 2019 21.97 22.04 21.95 22.03 5,270,144 +0.04(+0.18%)
Jul 08, 2019 21.99 22.02 21.96 22.00 5,035,522 +0.00(+0.00%)
Jul 05, 2019 21.99 22.06 21.94 22.00 3,486,519 -0.03(-0.13%)
Jul 03, 2019 21.99 22.08 21.96 22.02 8,127,538 +0.07(+0.31%)
Jul 02, 2019 21.99 22.02 21.94 21.96 11,792,918 +0.03(+0.13%)
Jul 01, 2019 22.15 22.16 21.93 21.93 10,693,398 +0.00(+0.00%)
Jun 28, 2019 21.94 21.99 21.92 21.93 12,088,151 +0.03(+0.13%)
Jun 27, 2019 21.96 22.00 21.82 21.90 8,442,839 -0.07(-0.31%)
Jun 26, 2019 21.88 22.01 21.87 21.97 7,648,079 +0.22(+1.00%)
Jun 25, 2019 21.80 21.86 21.75 21.75 5,687,708 -0.05(-0.22%)
Jun 24, 2019 21.78 21.88 21.78 21.80 5,400,621 +0.05(+0.23%)
Jun 21, 2019 21.88 21.92 21.75 21.75 16,917,278 -0.13(-0.58%)
Jun 20, 2019 21.86 21.93 21.86 21.88 9,811,146 +0.04(+0.18%)
Jun 19, 2019 21.78 21.87 21.74 21.84 9,001,392 +0.08(+0.36%)
Jun 18, 2019 21.64 21.81 21.64 21.76 14,400,725 +0.15(+0.68%)
Jun 17, 2019 21.65 21.69 21.58 21.61 9,396,806 -0.03(-0.14%)
Jun 14, 2019 21.68 21.73 21.61 21.64 11,621,103 -0.09(-0.41%)
Jun 13, 2019 21.73 21.78 21.69 21.73 9,578,338 +0.01(+0.05%)
Jun 12, 2019 21.73 21.78 21.70 21.72 9,549,086 +0.02(+0.09%)
Jun 11, 2019 21.75 21.81 21.66 21.70 12,501,891 -0.08(-0.36%)
Jun 10, 2019 21.71 21.80 21.57 21.78 12,124,116 +0.08(+0.36%)
Jun 07, 2019 21.75 21.80 21.69 21.70 10,440,665 -0.04(-0.18%)
Jun 06, 2019 21.73 21.82 21.69 21.74 17,733,860 +0.05(+0.23%)
Jun 05, 2019 21.78 21.85 21.68 21.69 20,035,740 -0.09(-0.41%)
Jun 04, 2019 21.71 21.90 21.64 21.78 38,565,292 +0.12(+0.54%)
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.