Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cricut Inc Cl A (NQ: CRCT )

5.710 +0.140 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 31, 2024 5.420 5.480 5.240 5.240 523,800 -0.21(-3.85%)
Jan 30, 2024 5.690 5.720 5.415 5.450 288,523 -0.25(-4.39%)
Jan 29, 2024 5.460 5.795 5.360 5.700 1,533,373 +0.27(+4.97%)
Jan 26, 2024 5.410 5.500 5.320 5.430 391,905 +0.07(+1.31%)
Jan 25, 2024 5.410 5.425 5.300 5.360 277,557 +0.02(+0.37%)
Jan 24, 2024 5.450 5.480 5.230 5.340 334,267 -0.04(-0.74%)
Jan 23, 2024 5.800 5.890 5.360 5.380 473,893 -0.33(-5.78%)
Jan 22, 2024 5.640 5.760 5.590 5.710 572,698 +0.15(+2.70%)
Jan 19, 2024 5.690 5.690 5.380 5.560 692,313 -0.08(-1.42%)
Jan 18, 2024 6.030 6.030 5.490 5.640 737,026 -0.35(-5.84%)
Jan 17, 2024 6.150 6.215 5.980 5.990 630,391 -0.25(-4.01%)
Jan 16, 2024 6.240 6.435 6.095 6.240 607,001 +0.01(+0.16%)
Jan 12, 2024 6.250 6.680 6.205 6.230 720,325 +0.03(+0.48%)
Jan 11, 2024 6.330 6.350 6.100 6.200 5,630,282 -0.13(-2.05%)
Jan 10, 2024 6.350 6.380 6.200 6.330 507,122 -0.02(-0.31%)
Jan 09, 2024 6.370 6.465 6.320 6.350 459,333 -0.09(-1.40%)
Jan 08, 2024 6.460 6.550 6.390 6.440 370,886 -0.03(-0.46%)
Jan 05, 2024 6.450 6.525 6.400 6.470 484,485 +0.00(+0.00%)
Jan 04, 2024 6.330 6.514 6.240 6.470 599,726 +0.14(+2.21%)
Jan 03, 2024 6.540 6.600 6.280 6.330 873,657 -0.22(-3.36%)
Jan 02, 2024 6.590 6.650 6.370 6.550 746,647 -0.04(-0.61%)
Dec 29, 2023 6.520 6.740 6.520 6.590 423,379 +0.00(+0.00%)
Dec 28, 2023 6.590 6.750 6.530 6.590 570,989 -0.04(-0.53%)
Dec 27, 2023 6.920 6.970 6.490 6.625 450,227 -0.25(-3.71%)
Dec 26, 2023 6.940 7.060 6.830 6.880 320,493 -0.01(-0.15%)
Dec 22, 2023 6.770 7.020 6.669 6.890 602,819 +0.19(+2.84%)
Dec 21, 2023 6.820 6.972 6.485 6.700 497,001 +0.01(+0.15%)
Dec 20, 2023 6.940 7.060 6.670 6.690 615,924 -0.33(-4.70%)
Dec 19, 2023 6.960 7.150 6.840 7.020 392,804 +0.08(+1.15%)
Dec 18, 2023 7.170 7.251 6.890 6.940 438,095 -0.19(-2.66%)
Dec 15, 2023 7.180 7.495 6.830 7.130 4,271,372 +0.14(+2.00%)
Dec 14, 2023 7.040 7.290 6.890 6.990 768,024 -0.05(-0.71%)
Dec 13, 2023 7.010 7.130 6.800 7.040 447,127 -0.05(-0.71%)
Dec 12, 2023 7.250 7.280 7.080 7.090 300,660 -0.18(-2.48%)
Dec 11, 2023 6.910 7.395 6.910 7.270 352,646 +0.32(+4.60%)
Dec 08, 2023 6.810 7.060 6.790 6.950 520,919 +0.10(+1.46%)
Dec 07, 2023 7.000 7.049 6.820 6.850 422,435 -0.09(-1.30%)
Dec 06, 2023 7.200 7.350 6.910 6.940 388,577 -0.28(-3.88%)
Dec 05, 2023 7.390 7.490 7.130 7.220 304,835 -0.18(-2.43%)
Dec 04, 2023 7.400 7.680 7.325 7.400 835,204 +0.17(+2.35%)
Dec 01, 2023 6.900 7.600 6.730 7.230 2,666,012 +0.33(+4.78%)
Nov 30, 2023 6.900 6.990 6.720 6.900 465,327 +0.05(+0.73%)
Nov 29, 2023 7.080 7.170 6.800 6.850 437,457 -0.12(-1.72%)
Nov 28, 2023 6.850 7.010 6.850 6.970 400,101 +0.04(+0.58%)
Nov 27, 2023 7.060 7.101 6.880 6.930 323,362 -0.18(-2.53%)
Nov 24, 2023 6.910 7.260 6.840 7.110 523,271 +0.15(+2.16%)
Nov 22, 2023 7.170 7.380 6.940 6.960 275,819 -0.09(-1.28%)
Nov 21, 2023 7.240 7.430 6.970 7.050 1,645,710 -0.27(-3.69%)
Nov 20, 2023 7.540 7.925 7.270 7.320 913,790 -0.19(-2.53%)
Nov 17, 2023 7.330 7.530 7.190 7.510 254,900 +0.26(+3.59%)
Nov 16, 2023 7.430 7.470 7.140 7.250 227,920 -0.24(-3.20%)
Nov 15, 2023 7.670 7.800 7.470 7.490 210,132 -0.11(-1.45%)
Nov 14, 2023 7.870 8.000 7.520 7.600 412,126 +0.03(+0.40%)
Nov 13, 2023 7.400 7.860 7.270 7.570 191,824 +0.04(+0.53%)
Nov 10, 2023 7.630 7.920 7.470 7.530 276,259 +0.01(+0.13%)
Nov 09, 2023 7.750 8.000 7.380 7.520 341,205 -0.11(-1.44%)
Nov 08, 2023 7.610 7.930 7.160 7.630 788,662 -0.72(-8.62%)
Nov 07, 2023 8.370 8.660 8.240 8.350 194,842 -0.05(-0.60%)
Nov 06, 2023 8.460 8.540 8.030 8.400 339,653 -0.09(-1.06%)
Nov 03, 2023 8.400 8.530 8.370 8.490 473,111 +0.09(+1.07%)
Nov 02, 2023 8.490 8.600 8.360 8.400 335,269 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.