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 (%)
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%)
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.