Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cricut Inc Cl A (NQ: CRCT )

5.790 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	5.800	5.990	5.770	5.790	642,136	+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%)
Aug 01, 2024	6.220	6.240	5.850	6.020	799,535	-0.19(-3.06%)
Jul 31, 2024	6.440	6.440	6.160	6.210	536,950	-0.14(-2.20%)
Jul 30, 2024	6.400	6.480	6.290	6.350	312,504	-0.05(-0.78%)
Jul 29, 2024	6.430	6.535	6.300	6.400	377,045	-0.03(-0.47%)
Jul 26, 2024	6.150	6.430	6.080	6.430	466,155	+0.35(+5.76%)
Jul 25, 2024	5.940	6.190	5.860	6.080	1,107,662	+0.14(+2.36%)
Jul 24, 2024	6.030	6.090	5.870	5.940	524,890	-0.13(-2.14%)
Jul 23, 2024	6.010	6.100	5.950	6.070	307,671	+0.09(+1.51%)
Jul 22, 2024	5.870	5.985	5.795	5.980	397,929	+0.04(+0.67%)
Jul 19, 2024	5.970	5.970	5.745	5.940	588,413	-0.02(-0.34%)
Jul 18, 2024	6.040	6.220	5.930	5.960	411,435	-0.08(-1.32%)
Jul 17, 2024	6.040	6.120	5.910	6.040	430,969	+0.01(+0.17%)
Jul 16, 2024	5.780	6.080	5.765	6.030	730,262	+0.32(+5.60%)
Jul 15, 2024	5.930	5.930	5.700	5.710	450,253	-0.19(-3.22%)
Jul 12, 2024	5.900	5.955	5.690	5.900	604,452	-0.01(-0.17%)
Jul 11, 2024	5.580	5.910	5.560	5.910	751,588	+0.45(+8.24%)
Jul 10, 2024	5.510	5.530	5.415	5.460	489,988	-0.03(-0.55%)
Jul 09, 2024	5.460	5.520	5.370	5.490	410,018	+0.00(+0.00%)
Jul 08, 2024	5.510	5.700	5.460	5.490	576,036	+0.04(+0.73%)
Jul 05, 2024	5.590	5.660	5.395	5.450	692,402	-0.19(-3.37%)
Jul 03, 2024	5.400	5.750	5.400	5.640	538,526	+0.23(+4.25%)
Jul 02, 2024	5.040	5.430	5.000	5.410	979,141	+0.36(+7.13%)
Jul 01, 2024	5.523	5.623	4.968	5.050	1,269,712	-0.40(-7.35%)
Jun 28, 2024	5.396	5.469	5.141	5.450	1,618,150	+0.08(+1.53%)
Jun 27, 2024	5.368	5.473	5.259	5.368	657,633	+0.03(+0.51%)
Jun 26, 2024	5.350	5.491	5.314	5.341	760,775	-0.04(-0.68%)
Jun 25, 2024	5.387	5.496	5.323	5.378	582,673	-0.06(-1.17%)
Jun 24, 2024	5.378	5.632	5.350	5.441	661,180	+0.04(+0.67%)
Jun 21, 2024	5.869	5.896	5.387	5.405	1,131,135	-0.48(-8.19%)
Jun 20, 2024	5.951	6.019	5.887	5.887	663,785	-0.09(-1.52%)
Jun 18, 2024	6.069	6.115	5.942	5.978	679,403	-0.12(-1.94%)
Jun 17, 2024	6.078	6.226	6.069	6.096	456,619	+0.02(+0.30%)
Jun 14, 2024	6.196	6.251	5.974	6.078	573,367	-0.16(-2.62%)
Jun 13, 2024	6.287	6.369	6.165	6.242	651,683	-0.06(-1.01%)
Jun 12, 2024	6.397	6.520	6.287	6.306	458,306	-0.01(-0.14%)
Jun 11, 2024	6.178	6.338	6.160	6.315	528,087	+0.05(+0.73%)
Jun 10, 2024	6.096	6.297	6.060	6.269	557,475	+0.17(+2.84%)
Jun 07, 2024	6.033	6.247	5.897	6.096	727,101	-0.04(-0.59%)
Jun 06, 2024	6.033	6.187	5.987	6.133	521,546	+0.05(+0.75%)
Jun 05, 2024	5.778	6.169	5.773	6.087	872,979	+0.31(+5.35%)
Jun 04, 2024	5.523	5.805	5.523	5.778	589,789	+0.17(+3.08%)

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 Santa Clara

Find A Business

or Browse Listings

Cricut Inc Cl A (NQ: CRCT )

Historical Prices