Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cricut Inc Cl A (NQ: CRCT )

6.770 +0.060 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	6.750	6.845	6.700	6.770	217,258	+0.06(+0.89%)
Oct 17, 2024	6.930	6.940	6.670	6.710	192,059	-0.22(-3.17%)
Oct 16, 2024	6.680	6.950	6.640	6.930	382,915	+0.32(+4.84%)
Oct 15, 2024	6.430	6.635	6.430	6.610	252,552	+0.18(+2.80%)
Oct 14, 2024	6.390	6.470	6.340	6.430	204,098	+0.02(+0.31%)
Oct 11, 2024	6.350	6.450	6.250	6.410	209,664	+0.06(+0.94%)
Oct 10, 2024	6.380	6.450	6.300	6.350	282,791	-0.06(-0.94%)
Oct 09, 2024	6.430	6.580	6.380	6.410	268,442	-0.02(-0.31%)
Oct 08, 2024	6.420	6.540	6.420	6.430	230,440	+0.00(+0.00%)
Oct 07, 2024	6.450	6.470	6.300	6.430	268,942	-0.04(-0.62%)
Oct 04, 2024	6.260	6.505	6.160	6.470	229,540	+0.30(+4.86%)
Oct 03, 2024	6.420	6.420	6.155	6.170	332,528	-0.31(-4.78%)
Oct 02, 2024	6.520	6.620	6.450	6.480	224,968	-0.04(-0.61%)
Oct 01, 2024	6.960	6.960	6.385	6.520	450,708	-0.41(-5.92%)
Sep 30, 2024	6.890	6.980	6.830	6.930	237,654	+0.05(+0.73%)
Sep 27, 2024	7.000	7.020	6.860	6.880	274,620	-0.05(-0.72%)
Sep 26, 2024	6.750	6.960	6.710	6.930	288,458	+0.27(+4.05%)
Sep 25, 2024	6.650	6.660	6.560	6.660	233,283	+0.00(+0.00%)
Sep 24, 2024	6.680	6.735	6.625	6.660	300,633	+0.01(+0.15%)
Sep 23, 2024	6.520	6.765	6.460	6.650	332,395	+0.14(+2.15%)
Sep 20, 2024	6.530	6.550	6.450	6.510	520,467	-0.04(-0.61%)
Sep 19, 2024	6.550	6.585	6.470	6.550	264,418	+0.11(+1.71%)
Sep 18, 2024	6.350	6.620	6.350	6.440	198,902	+0.09(+1.42%)
Sep 17, 2024	6.290	6.455	6.280	6.350	335,737	+0.11(+1.76%)
Sep 16, 2024	6.100	6.260	6.071	6.240	296,699	+0.17(+2.80%)
Sep 13, 2024	5.850	6.095	5.840	6.070	353,890	+0.25(+4.30%)
Sep 12, 2024	5.730	5.875	5.720	5.820	397,576	+0.10(+1.75%)
Sep 11, 2024	5.630	5.775	5.550	5.720	468,949	+0.11(+1.96%)
Sep 10, 2024	5.530	5.625	5.420	5.610	359,636	+0.08(+1.45%)
Sep 09, 2024	5.640	5.710	5.520	5.530	446,925	-0.11(-1.95%)
Sep 06, 2024	5.890	5.950	5.625	5.640	449,735	-0.27(-4.57%)
Sep 05, 2024	5.950	6.080	5.850	5.910	726,682	+0.01(+0.17%)
Sep 04, 2024	5.840	6.015	5.810	5.900	391,394	+0.04(+0.68%)
Sep 03, 2024	5.720	5.900	5.700	5.860	435,122	+0.08(+1.38%)
Aug 30, 2024	5.710	5.790	5.600	5.780	505,683	+0.11(+1.94%)
Aug 29, 2024	5.800	5.800	5.650	5.670	497,206	-0.06(-1.05%)
Aug 28, 2024	5.760	5.815	5.643	5.730	321,147	-0.04(-0.69%)
Aug 27, 2024	5.890	5.890	5.760	5.770	295,784	-0.14(-2.37%)
Aug 26, 2024	5.860	5.945	5.775	5.910	328,698	+0.12(+2.07%)
Aug 23, 2024	5.800	5.990	5.770	5.790	642,255	+0.00(+0.00%)
Aug 22, 2024	5.790	5.820	5.705	5.790	432,837	+0.01(+0.17%)
Aug 21, 2024	5.700	5.865	5.700	5.780	440,827	+0.12(+2.12%)
Aug 20, 2024	5.780	5.780	5.585	5.660	404,711	-0.08(-1.39%)
Aug 19, 2024	5.950	6.045	5.690	5.740	563,592	-0.23(-3.85%)
Aug 16, 2024	5.920	6.050	5.865	5.970	840,024	+0.05(+0.84%)
Aug 15, 2024	6.100	6.100	5.920	5.920	543,619	+0.03(+0.51%)
Aug 14, 2024	6.020	6.130	5.760	5.890	681,278	-0.21(-3.44%)
Aug 13, 2024	5.660	6.100	5.650	6.100	470,499	+0.47(+8.35%)
Aug 12, 2024	6.340	6.400	5.600	5.630	667,657	-0.76(-11.89%)
Aug 09, 2024	6.480	6.555	6.170	6.390	1,053,970	-0.11(-1.69%)
Aug 08, 2024	6.440	6.650	6.250	6.500	1,293,347	+0.19(+3.01%)
Aug 07, 2024	6.130	6.610	6.032	6.310	1,692,625	+0.46(+7.86%)
Aug 06, 2024	5.690	5.880	5.600	5.850	799,715	+0.17(+2.99%)
Aug 05, 2024	5.570	5.755	5.500	5.680	667,951	-0.18(-3.07%)
Aug 02, 2024	5.860	5.980	5.640	5.860	729,650	-0.16(-2.66%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Cricut Inc Cl A (NQ: CRCT )

Historical Prices