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 (%)
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%)
Dec 01, 2020 91.75 93.17 89.49 89.70 1,802,981 -0.69(-0.76%)
Nov 30, 2020 92.84 93.00 88.54 90.39 1,577,826 -1.79(-1.94%)
Nov 27, 2020 89.50 93.96 89.50 92.18 830,300 +3.36(+3.78%)
Nov 25, 2020 89.38 89.88 86.26 88.82 1,065,700 -0.93(-1.04%)
Nov 24, 2020 89.80 91.04 87.47 89.75 1,843,836 +0.77(+0.87%)
Nov 23, 2020 82.63 89.10 81.80 88.98 3,544,757 +6.88(+8.38%)
Nov 20, 2020 81.20 84.79 80.77 82.10 2,436,500 +1.10(+1.36%)
Nov 19, 2020 75.06 81.01 74.18 81.00 3,343,309 +8.39(+11.55%)
Nov 18, 2020 72.00 73.16 70.91 72.61 833,079 +1.01(+1.41%)
Nov 17, 2020 70.65 71.89 69.75 71.60 722,375 +0.29(+0.41%)
Nov 16, 2020 71.18 71.39 69.42 71.31 850,992 +1.40(+2.00%)
Nov 13, 2020 70.13 71.34 68.76 69.91 1,034,700 +1.16(+1.69%)
Nov 12, 2020 68.32 69.48 67.18 68.75 2,109,246 +0.43(+0.63%)
Nov 11, 2020 64.50 68.37 64.12 68.32 1,094,751 +4.80(+7.56%)
Nov 10, 2020 65.28 66.06 62.70 63.52 1,186,955 -1.84(-2.82%)
Nov 09, 2020 72.21 73.58 65.36 65.36 1,471,497 -5.55(-7.83%)
Nov 06, 2020 68.75 71.28 68.38 70.91 1,122,800 +2.21(+3.22%)
Nov 05, 2020 65.44 68.81 65.32 68.70 927,150 +4.69(+7.33%)
Nov 04, 2020 64.30 65.14 62.93 64.01 1,264,840 -0.92(-1.42%)
Nov 03, 2020 65.46 67.09 64.00 64.93 876,303 +1.07(+1.68%)
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.