Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearone Inc (NQ: CLRO )

0.9568 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 28, 2019 0.9237 0.9237 0.8582 0.8582 21,046 -0.02(-1.98%)
Jun 27, 2019 0.8736 0.9314 0.8736 0.8756 19,027 +0.03(+2.94%)
Jun 26, 2019 0.8775 0.9314 0.8505 0.8505 39,897 -0.04(-4.74%)
Jun 25, 2019 0.9237 0.9314 0.8791 0.8929 41,381 -0.05(-4.92%)
Jun 24, 2019 0.9237 0.9468 0.9160 0.9391 23,572 +0.02(+1.67%)
Jun 21, 2019 0.9275 0.9583 0.8621 0.9237 168,372 -0.01(-0.66%)
Jun 20, 2019 0.8505 0.9391 0.8505 0.9298 191,920 +0.08(+8.83%)
Jun 19, 2019 0.8582 0.8775 0.8536 0.8544 13,215 -0.01(-0.89%)
Jun 18, 2019 0.8390 0.8628 0.8390 0.8621 9,400 +0.03(+4.19%)
Jun 17, 2019 0.8544 0.8544 0.8275 0.8275 22,571 -0.03(-4.02%)
Jun 14, 2019 0.8428 0.8659 0.8428 0.8621 49,888 +0.02(+1.82%)
Jun 13, 2019 0.8313 0.8467 0.8313 0.8467 9,834 +0.01(+1.38%)
Jun 12, 2019 0.8313 0.8390 0.8313 0.8351 31,717 +0.00(+0.18%)
Jun 11, 2019 0.8315 0.8390 0.8313 0.8336 13,176 -0.00(-0.18%)
Jun 10, 2019 0.8121 0.8351 0.8121 0.8351 13,443 +0.00(+0.46%)
Jun 07, 2019 0.8165 0.8313 0.8165 0.8313 4,157 +0.02(+1.89%)
Jun 06, 2019 0.8159 0.8275 0.8121 0.8159 25,653 +0.00(+0.00%)
Jun 05, 2019 0.8159 0.8159 0.8020 0.8159 41,386 +0.00(+0.00%)
Jun 04, 2019 0.8082 0.8159 0.8082 0.8159 6,958 +0.00(+0.00%)
Jun 03, 2019 0.8082 0.8159 0.7890 0.8159 18,645 +0.03(+3.41%)
May 31, 2019 0.7967 0.8159 0.7890 0.7890 33,258 -0.02(-2.84%)
May 30, 2019 0.8159 0.8159 0.7967 0.8121 15,745 +0.00(+0.48%)
May 29, 2019 0.8082 0.8082 0.8082 0.8082 574 +0.00(+0.48%)
May 28, 2019 0.8082 0.8159 0.8005 0.8044 29,823 -0.01(-0.95%)
May 24, 2019 0.8082 0.8313 0.8082 0.8121 23,904 -0.00(-0.47%)
May 23, 2019 0.8121 0.8275 0.7986 0.8159 47,835 -0.02(-1.85%)
May 22, 2019 0.8275 0.8332 0.8082 0.8313 52,504 -0.01(-0.69%)
May 21, 2019 0.8534 0.8534 0.8275 0.8371 22,964 -0.01(-1.14%)
May 20, 2019 0.8428 0.8659 0.8380 0.8467 50,846 +0.00(+0.46%)
May 17, 2019 0.8351 0.8582 0.8351 0.8428 25,203 -0.01(-0.90%)
May 16, 2019 0.8467 0.8659 0.8390 0.8505 60,603 +0.00(+0.00%)
May 15, 2019 0.8544 0.8582 0.8505 0.8505 28,114 -0.01(-0.90%)
May 14, 2019 0.8582 0.8582 0.8390 0.8582 22,519 +0.01(+1.36%)
May 13, 2019 0.8467 0.8467 0.8351 0.8467 3,510 -0.01(-0.90%)
May 10, 2019 0.8351 0.8582 0.8351 0.8544 22,605 +0.01(+0.91%)
May 09, 2019 0.8467 0.8659 0.8159 0.8467 75,167 +0.02(+2.33%)
May 08, 2019 0.8531 0.8621 0.8140 0.8275 25,546 -0.04(-4.44%)
May 07, 2019 0.8467 0.8659 0.8467 0.8659 19,934 +0.02(+2.27%)
May 06, 2019 0.8467 0.8736 0.8467 0.8467 16,424 +0.00(+0.00%)
May 03, 2019 0.8236 0.8621 0.8161 0.8467 70,155 +0.02(+2.33%)
May 02, 2019 0.8067 0.8275 0.7892 0.8275 50,433 +0.02(+2.14%)
May 01, 2019 0.8159 0.8200 0.7890 0.8101 25,689 -0.01(-0.74%)
Apr 30, 2019 0.8021 0.8161 0.8021 0.8161 28,485 +0.01(+1.69%)
Apr 29, 2019 0.7930 0.8275 0.7930 0.8026 8,909 -0.02(-3.00%)
Apr 26, 2019 0.7984 0.8275 0.7970 0.8275 8,054 +0.03(+3.37%)
Apr 25, 2019 0.8005 0.8047 0.7832 0.8005 16,725 +0.00(+0.00%)
Apr 24, 2019 0.8275 0.8275 0.8005 0.8005 44,106 -0.01(-0.95%)
Apr 23, 2019 0.8159 0.8275 0.7967 0.8082 27,698 -0.03(-3.67%)
Apr 22, 2019 0.8236 0.8448 0.7736 0.8390 5,126 +0.02(+2.35%)
Apr 18, 2019 0.8005 0.8198 0.7928 0.8198 49,368 +0.00(+0.00%)
Apr 17, 2019 0.8505 0.8505 0.7890 0.8198 116,130 -0.04(-5.06%)
Apr 16, 2019 0.8698 0.8840 0.8505 0.8635 88,223 -0.00(-0.28%)
Apr 15, 2019 0.8351 0.9006 0.8259 0.8659 493,577 +0.03(+4.17%)
Apr 12, 2019 0.8159 0.8351 0.8159 0.8313 8,314 -0.00(-0.46%)
Apr 11, 2019 0.8351 0.8351 0.8011 0.8351 20,784 +0.01(+0.93%)
Apr 10, 2019 0.7967 0.8313 0.7890 0.8275 61,354 +0.05(+5.91%)
Apr 09, 2019 0.7890 0.7967 0.7813 0.7813 35,350 -0.01(-1.46%)
Apr 08, 2019 0.8005 0.8005 0.7851 0.7928 43,490 +0.00(+0.49%)
Apr 05, 2019 0.8082 0.8121 0.7697 0.7890 91,981 -0.02(-2.38%)
Apr 04, 2019 0.7928 0.8082 0.7870 0.8082 98,326 +0.02(+2.44%)
Apr 03, 2019 0.7967 0.7967 0.7774 0.7890 28,540 -0.01(-1.44%)
Apr 02, 2019 0.7823 0.8082 0.7823 0.8005 41,537 +0.01(+1.46%)
Apr 01, 2019 0.7774 0.8005 0.7774 0.7890 35,753 +0.01(+1.49%)
Mar 29, 2019 0.8275 0.8275 0.7736 0.7774 60,281 -0.04(-5.16%)
Mar 28, 2019 0.8275 0.8275 0.8121 0.8198 13,004 -0.00(-0.23%)
Mar 27, 2019 0.8275 0.8351 0.8037 0.8217 13,485 +0.01(+1.67%)
Mar 26, 2019 0.8082 0.8467 0.7928 0.8082 153,047 +0.02(+2.43%)
Mar 25, 2019 0.8044 0.8121 0.7890 0.7890 22,127 -0.02(-1.90%)
Mar 22, 2019 0.8044 0.8121 0.7698 0.8044 28,062 +0.02(+1.95%)
Mar 21, 2019 0.8275 0.8275 0.7740 0.7890 60,073 -0.03(-3.30%)
Mar 20, 2019 0.8044 0.8214 0.7813 0.8159 57,711 +0.02(+2.91%)
Mar 19, 2019 0.7428 0.8428 0.7235 0.7928 374,290 +0.06(+8.42%)
Mar 18, 2019 0.7158 0.7620 0.7158 0.7312 43,036 +0.02(+3.26%)
Mar 15, 2019 0.7120 0.7235 0.7081 0.7081 16,369 -0.00(-0.54%)
Mar 14, 2019 0.7120 0.7443 0.7007 0.7120 111,463 +0.02(+2.21%)
Mar 13, 2019 0.7043 0.7389 0.6966 0.6966 20,825 -0.02(-2.69%)
Mar 12, 2019 0.7197 0.7312 0.6889 0.7158 33,102 -0.00(-0.53%)
Mar 11, 2019 0.7043 0.7235 0.6928 0.7197 13,781 +0.03(+3.89%)
Mar 08, 2019 0.6812 0.7154 0.6812 0.6928 33,778 -0.01(-1.10%)
Mar 07, 2019 0.7274 0.7543 0.7004 0.7004 89,944 -0.04(-5.23%)
Mar 06, 2019 0.7312 0.7659 0.7274 0.7391 21,231 +0.02(+2.15%)
Mar 05, 2019 0.7312 0.7466 0.7235 0.7235 24,873 -0.02(-3.09%)
Mar 04, 2019 0.7389 0.7505 0.7274 0.7466 40,671 +0.02(+2.65%)
Mar 01, 2019 0.7428 0.7428 0.7043 0.7274 24,944 +0.01(+1.07%)
Feb 28, 2019 0.7004 0.7351 0.7004 0.7197 31,925 +0.00(+0.54%)
Feb 27, 2019 0.7043 0.7314 0.7004 0.7158 41,069 +0.02(+2.20%)
Feb 26, 2019 0.7312 0.7565 0.7004 0.7004 86,548 -0.03(-4.21%)
Feb 25, 2019 0.7351 0.7505 0.7120 0.7312 47,775 -0.01(-1.04%)
Feb 22, 2019 0.7505 0.7697 0.7004 0.7389 127,058 -0.00(-0.52%)
Feb 21, 2019 0.7543 0.7851 0.7351 0.7428 82,829 -0.01(-1.03%)
Feb 20, 2019 0.7582 0.7851 0.7505 0.7505 80,023 -0.01(-1.02%)
Feb 19, 2019 0.7582 0.7890 0.7505 0.7582 62,108 +0.00(+0.00%)
Feb 15, 2019 0.7582 0.7736 0.7428 0.7582 59,501 -0.00(-0.51%)
Feb 14, 2019 0.7505 0.7851 0.7505 0.7620 85,989 +0.02(+2.06%)
Feb 13, 2019 0.7505 0.7813 0.7389 0.7466 147,453 +0.02(+3.19%)
Feb 12, 2019 0.7505 0.8005 0.7235 0.7236 420,335 -0.03(-4.08%)
Feb 11, 2019 0.7081 0.7620 0.7004 0.7543 282,462 +0.05(+6.52%)
Feb 08, 2019 0.7351 0.7351 0.7081 0.7081 100,035 -0.03(-4.66%)
Feb 07, 2019 0.7235 0.7543 0.7047 0.7428 65,800 +0.02(+2.66%)
Feb 06, 2019 0.7505 0.7582 0.7235 0.7235 89,889 -0.03(-4.57%)
Feb 05, 2019 0.7543 0.7736 0.7312 0.7582 96,161 +0.01(+1.55%)
Feb 04, 2019 0.8351 0.8428 0.7466 0.7466 485,390 -0.06(-7.62%)
Feb 01, 2019 0.7120 0.8198 0.7120 0.8082 337,264 +0.11(+15.38%)
Jan 31, 2019 0.7505 0.7505 0.6774 0.7004 260,049 -0.06(-7.61%)
Jan 30, 2019 0.7928 0.8428 0.7351 0.7582 459,048 -0.02(-1.99%)
Jan 29, 2019 0.7620 0.7774 0.7004 0.7736 620,472 +0.00(+0.50%)
Jan 28, 2019 0.7505 0.7697 0.7120 0.7697 1,622,814 -0.05(-5.66%)
Jan 25, 2019 0.8736 0.9622 0.7736 0.8159 31,482,492 +0.11(+15.85%)
Jan 24, 2019 0.6196 0.7505 0.5811 0.7043 1,107,447 +0.08(+12.96%)
Jan 23, 2019 0.5657 0.6504 0.5657 0.6235 201,082 +0.04(+7.28%)
Jan 22, 2019 0.5734 0.5811 0.5657 0.5811 16,902 +0.01(+2.03%)
Jan 18, 2019 0.5542 0.5696 0.5542 0.5696 58,982 +0.03(+4.96%)
Jan 17, 2019 0.5619 0.5734 0.5388 0.5427 18,115 -0.03(-4.73%)
Jan 16, 2019 0.5465 0.5734 0.5465 0.5696 14,277 +0.03(+5.71%)
Jan 15, 2019 0.5965 0.5965 0.5388 0.5388 121,020 -0.03(-5.41%)
Jan 14, 2019 0.5427 0.5884 0.5427 0.5696 111,406 +0.00(+0.00%)
Jan 11, 2019 0.5580 0.5696 0.5427 0.5696 13,251 +0.02(+2.78%)
Jan 10, 2019 0.5520 0.5664 0.5369 0.5542 90,705 +0.02(+4.35%)
Jan 09, 2019 0.5580 0.5888 0.4849 0.5311 121,875 -0.02(-3.50%)
Jan 08, 2019 0.5234 0.5734 0.5080 0.5504 167,182 +0.05(+9.16%)
Jan 07, 2019 0.5350 0.5350 0.5042 0.5042 69,014 -0.03(-6.43%)
Jan 04, 2019 0.5388 0.5696 0.5042 0.5388 68,076 +0.00(+0.00%)
Jan 03, 2019 0.5157 0.5580 0.4926 0.5388 371,699 +0.02(+3.70%)
Jan 02, 2019 0.4811 0.5196 0.4811 0.5196 89,390 +0.04(+8.00%)
Dec 31, 2018 0.4618 0.5196 0.4618 0.4811 303,225 +0.02(+4.17%)
Dec 28, 2018 0.4888 0.4888 0.4580 0.4618 280,880 -0.02(-3.23%)
Dec 27, 2018 0.4657 0.4926 0.4388 0.4772 485,948 +0.02(+3.33%)
Dec 26, 2018 0.4618 0.4734 0.4541 0.4618 56,441 -0.01(-1.64%)
Dec 24, 2018 0.4926 0.4926 0.4541 0.4695 100,815 -0.03(-5.43%)
Dec 21, 2018 0.4580 0.4965 0.4464 0.4965 188,379 +0.04(+9.32%)
Dec 20, 2018 0.4734 0.4734 0.4541 0.4541 60,884 -0.02(-4.84%)
Dec 19, 2018 0.4695 0.5003 0.4310 0.4772 65,267 +0.00(+0.81%)
Dec 18, 2018 0.4772 0.5003 0.4657 0.4734 64,230 -0.00(-0.81%)
Dec 17, 2018 0.5042 0.5042 0.4464 0.4772 219,736 -0.01(-2.36%)
Dec 14, 2018 0.5234 0.5234 0.4772 0.4888 112,248 -0.04(-7.28%)
Dec 13, 2018 0.5350 0.5542 0.5196 0.5271 47,313 -0.00(-0.75%)
Dec 12, 2018 0.5042 0.5311 0.5042 0.5311 31,309 +0.02(+2.99%)
Dec 11, 2018 0.5465 0.5542 0.5119 0.5157 103,697 -0.03(-6.29%)
Dec 10, 2018 0.5042 0.5580 0.4772 0.5504 281,158 +0.05(+10.00%)
Dec 07, 2018 0.4734 0.5311 0.4541 0.5003 407,159 +0.01(+2.36%)
Dec 06, 2018 0.4965 0.5350 0.4657 0.4888 144,527 -0.02(-3.79%)
Dec 04, 2018 0.5234 0.5350 0.4772 0.5080 61,320 -0.01(-2.22%)
Dec 03, 2018 0.5427 0.5619 0.5196 0.5196 70,848 -0.02(-4.26%)
Nov 30, 2018 0.5580 0.5580 0.5350 0.5427 96,138 -0.02(-2.76%)
Nov 29, 2018 0.5311 0.5696 0.4811 0.5580 619,763 +0.02(+3.57%)
Nov 28, 2018 0.5388 0.6466 0.5273 0.5388 2,591,646 +0.05(+10.24%)
Nov 27, 2018 0.4888 0.5080 0.4888 0.4888 211,587 -0.01(-1.55%)
Nov 26, 2018 0.5003 0.5196 0.4888 0.4965 424,188 +0.01(+1.57%)
Nov 23, 2018 0.5196 0.5234 0.4888 0.4888 93,020 -0.02(-3.05%)
Nov 21, 2018 0.5042 0.5042 0.5042 0 +0.01(+1.27%)
Nov 20, 2018 0.4926 0.5157 0.4888 0.4979 170,679 +0.01(+1.06%)
Nov 19, 2018 0.4888 0.5157 0.4888 0.4926 243,378 +0.00(+0.00%)
Nov 16, 2018 0.5042 0.6812 0.4695 0.4926 4,278,422 -0.01(-1.54%)
Nov 15, 2018 0.4888 0.5042 0.4888 0.5003 214,045 +0.02(+3.58%)
Nov 14, 2018 0.4888 0.4912 0.4456 0.4830 235,809 +0.00(+0.41%)
Nov 13, 2018 0.5196 0.5311 0.4310 0.4811 721,737 -0.02(-4.58%)
Nov 12, 2018 0.5311 0.5773 0.5003 0.5042 751,672 -0.03(-5.76%)
Nov 09, 2018 0.5504 0.5580 0.5196 0.5350 505,376 -0.02(-4.14%)
Nov 08, 2018 0.6543 0.7197 0.5504 0.5580 1,233,768 -0.09(-13.69%)
Nov 07, 2018 0.6774 0.7967 0.6196 0.6466 2,661,515 -0.10(-13.85%)
Nov 06, 2018 0.5734 0.8313 0.5196 0.7505 5,088,633 +0.18(+30.87%)
Nov 05, 2018 0.5657 0.6460 0.5619 0.5734 176,694 +0.00(+0.00%)
Nov 02, 2018 0.5888 0.5927 0.5619 0.5734 96,138 -0.00(-0.67%)
Nov 01, 2018 0.5850 0.6350 0.5773 0.5773 208,701 -0.06(-9.09%)
Oct 31, 2018 0.6158 1.001 0.6042 0.6350 3,987,036 +0.02(+2.48%)
Oct 30, 2018 0.5773 0.6196 0.5773 0.6196 168,917 +0.04(+7.33%)
Oct 29, 2018 0.6273 0.6273 0.5773 0.5773 63,103 -0.05(-7.98%)
Oct 26, 2018 0.6158 0.6273 0.6158 0.6273 7,015 +0.00(+0.62%)
Oct 25, 2018 0.6235 0.6273 0.6158 0.6235 5,563 +0.01(+1.25%)
Oct 24, 2018 0.6312 0.6312 0.6158 0.6158 1,015 +0.00(+0.00%)
Oct 23, 2018 0.6081 0.6273 0.6081 0.6158 8,813 +0.00(+0.63%)
Oct 22, 2018 0.6042 0.6312 0.6042 0.6119 10,008 +0.01(+1.27%)
Oct 19, 2018 0.6196 0.6581 0.5965 0.6042 45,730 -0.01(-1.87%)
Oct 18, 2018 0.6543 0.6774 0.6158 0.6158 114,178 -0.04(-5.88%)
Oct 17, 2018 0.6735 0.6812 0.6350 0.6543 19,206 -0.03(-4.49%)
Oct 16, 2018 0.6466 0.6851 0.6350 0.6851 33,037 +0.05(+7.88%)
Oct 15, 2018 0.6851 0.6851 0.6350 0.6350 23,130 -0.05(-6.78%)
Oct 12, 2018 0.6658 0.6812 0.6543 0.6812 16,889 -0.00(-0.16%)
Oct 11, 2018 0.6543 0.6966 0.6543 0.6823 14,522 +0.02(+3.67%)
Oct 10, 2018 0.7004 0.7312 0.6350 0.6581 57,779 -0.04(-6.04%)
Oct 09, 2018 0.7081 0.7305 0.6928 0.7004 12,456 -0.00(-0.55%)
Oct 08, 2018 0.7582 0.7582 0.6928 0.7043 19,045 -0.06(-8.04%)
Oct 05, 2018 0.7428 0.7659 0.7120 0.7659 8,574 +0.01(+1.79%)
Oct 04, 2018 0.7158 0.7813 0.7043 0.7524 62,237 +0.04(+5.11%)
Oct 03, 2018 0.7659 0.7659 0.7158 0.7158 36,545 -0.05(-7.00%)
Oct 02, 2018 0.8082 0.8090 0.7351 0.7697 30,299 -0.03(-4.31%)
Oct 01, 2018 0.8428 0.8467 0.7582 0.8044 72,854 -0.04(-5.00%)
Sep 28, 2018 0.9044 0.9602 0.7716 0.8467 138,231 -0.04(-4.76%)
Sep 27, 2018 0.7697 0.9175 0.7697 0.8890 177,752 +0.10(+12.68%)
Sep 26, 2018 0.8467 0.8467 0.6928 0.7890 139,367 -0.02(-2.38%)
Sep 25, 2018 0.8082 0.8467 0.8082 0.8082 41,534 -0.06(-6.67%)
Sep 24, 2018 0.8275 0.8852 0.8082 0.8659 35,883 +0.04(+4.65%)
Sep 21, 2018 0.8275 0.8467 0.7697 0.8275 139,270 +0.00(+0.00%)
Sep 20, 2018 0.8275 0.8467 0.7890 0.8275 37,795 +0.02(+2.38%)
Sep 19, 2018 0.8275 0.8467 0.8082 0.8082 18,780 +0.00(+0.00%)
Sep 18, 2018 0.7928 0.8467 0.7890 0.8082 30,605 +0.02(+2.44%)
Sep 17, 2018 0.8605 0.8605 0.7793 0.7890 62,794 -0.04(-4.65%)
Sep 14, 2018 0.8082 0.8582 0.8082 0.8275 63,399 +0.04(+4.88%)
Sep 13, 2018 0.8275 0.8305 0.7890 0.7890 63,641 -0.02(-2.38%)
Sep 12, 2018 0.8082 0.8467 0.7890 0.8082 9,203 -0.04(-4.55%)
Sep 11, 2018 0.7890 0.8467 0.7890 0.8467 50,101 +0.06(+7.32%)
Sep 10, 2018 0.8275 0.8275 0.7890 0.7890 16,694 -0.04(-4.65%)
Sep 07, 2018 0.8467 0.8467 0.8082 0.8275 34,817 +0.00(+0.00%)
Sep 06, 2018 0.7890 0.8321 0.7890 0.8275 159,740 +0.04(+4.88%)
Sep 05, 2018 0.8275 0.8467 0.7890 0.7890 63,331 -0.08(-8.89%)
Sep 04, 2018 0.8467 0.8659 0.8313 0.8659 6,129 +0.04(+4.65%)
Aug 31, 2018 0.8275 0.8275 0.8275 0 +0.02(+1.90%)
Aug 30, 2018 0.8852 0.8852 0.8082 0.8121 49,789 -0.07(-8.26%)
Aug 29, 2018 0.8852 0.8852 0.8659 0.8852 23,922 +0.01(+1.10%)
Aug 28, 2018 0.8852 0.8852 0.8659 0.8756 8,028 +0.05(+5.81%)
Aug 27, 2018 0.8582 0.8659 0.8275 0.8275 82,084 +0.00(+0.00%)
Aug 24, 2018 0.8659 0.8852 0.8275 0.8275 37,935 -0.04(-4.44%)
Aug 23, 2018 0.9044 0.9044 0.8505 0.8659 83,502 -0.06(-6.25%)
Aug 22, 2018 0.9237 0.9237 0.9044 0.9237 21,885 +0.02(+2.13%)
Aug 21, 2018 0.9083 0.9237 0.9044 0.9044 19,056 +0.00(+0.00%)
Aug 20, 2018 0.9429 0.9429 0.9044 0.9044 36,057 -0.03(-3.69%)
Aug 17, 2018 0.9314 0.9429 0.9044 0.9391 42,872 -0.00(-0.41%)
Aug 16, 2018 0.9814 0.9814 0.9429 0.9429 62,438 -0.02(-2.00%)
Aug 15, 2018 0.9237 1.058 0.9044 0.9622 313,110 +0.02(+2.04%)
Aug 14, 2018 0.9237 0.9968 0.8852 0.9429 479,694 +0.02(+2.08%)
Aug 13, 2018 0.9237 0.9237 0.7928 0.9237 199,955 +0.00(+0.00%)
Aug 10, 2018 1.251 1.251 0.9160 0.9237 315,178 -0.37(-28.36%)
Aug 09, 2018 1.328 1.328 1.232 1.289 15,205 -0.02(-1.47%)
Aug 08, 2018 1.289 1.328 1.232 1.309 7,272 +0.00(+0.00%)
Aug 07, 2018 1.328 1.332 1.309 1.309 15,475 -0.02(-1.45%)
Aug 06, 2018 1.289 1.328 1.289 1.328 6,282 +0.03(+2.68%)
Aug 03, 2018 1.293 1.328 1.289 1.293 3,377 -0.02(-1.18%)
Aug 02, 2018 1.309 1.309 1.309 1.309 1,395 -0.02(-1.45%)
Aug 01, 2018 1.309 1.328 1.309 1.328 2,055 +0.02(+1.47%)
Jul 31, 2018 1.347 1.347 1.289 1.309 31,507 -0.04(-2.86%)
Jul 30, 2018 1.347 1.347 1.347 1.347 4,736 +0.02(+1.45%)
Jul 27, 2018 1.312 1.328 1.309 1.328 16,629 +0.03(+2.68%)
Jul 26, 2018 1.289 1.347 1.289 1.293 11,003 +0.02(+1.82%)
Jul 25, 2018 1.232 1.270 1.197 1.270 34,609 +0.03(+2.33%)
Jul 24, 2018 1.312 1.312 1.241 1.241 46,190 -0.09(-6.80%)
Jul 23, 2018 1.424 1.424 1.309 1.332 33,030 -0.06(-4.58%)
Jul 20, 2018 1.405 1.405 1.370 1.396 12,638 +0.05(+3.60%)
Jul 19, 2018 1.424 1.424 1.347 1.347 6,100 -0.01(-0.70%)
Jul 18, 2018 1.405 1.419 1.347 1.357 39,663 -0.06(-4.08%)
Jul 17, 2018 1.398 1.414 1.398 1.414 1,481 +0.03(+2.36%)
Jul 16, 2018 1.381 1.382 1.366 1.382 11,209 +0.02(+1.84%)
Jul 13, 2018 1.347 1.366 1.347 1.357 38,764 -0.03(-2.08%)
Jul 12, 2018 1.439 1.439 1.385 1.385 25,406 -0.06(-4.00%)
Jul 11, 2018 1.432 1.443 1.432 1.443 735 +0.04(+2.74%)
Jul 10, 2018 1.462 1.462 1.405 1.405 3,739 -0.04(-2.67%)
Jul 09, 2018 1.436 1.443 1.436 1.443 3,099 +0.02(+1.35%)
Jul 06, 2018 1.409 1.424 1.409 1.424 3,029 +0.00(+0.05%)
Jul 05, 2018 1.424 1.482 1.423 1.423 2,569 -0.04(-2.42%)
Jul 03, 2018 1.459 1.459 1.459 0 -0.02(-1.56%)
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.