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

Clearone Inc (NQ: CLRO )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 0.6581 0.6581 0.6389 0.6562 2,338 +0.02(+2.71%)
Nov 27, 2019 0.6697 0.6697 0.6350 0.6389 3,897 -0.03(-4.60%)
Nov 26, 2019 0.6350 0.6697 0.6350 0.6697 940 +0.03(+4.34%)
Nov 25, 2019 0.6350 0.6502 0.6312 0.6418 3,473 +0.02(+2.94%)
Nov 22, 2019 0.6928 0.6928 0.6235 0.6235 8,834 -0.06(-8.47%)
Nov 21, 2019 0.6774 0.6928 0.6004 0.6812 10,707 +0.01(+1.14%)
Nov 20, 2019 0.6774 0.6774 0.6085 0.6735 19,721 +0.04(+5.54%)
Nov 19, 2019 0.6697 0.6812 0.6381 0.6381 24,190 -0.01(-1.89%)
Nov 18, 2019 0.5850 0.6697 0.5850 0.6504 19,370 +0.07(+11.92%)
Nov 15, 2019 0.6196 0.6235 0.5773 0.5811 94,839 -0.10(-14.69%)
Nov 14, 2019 0.7004 0.7004 0.6543 0.6812 34,324 -0.00(-0.56%)
Nov 13, 2019 0.7081 0.7081 0.6851 0.6851 2,257 -0.02(-2.73%)
Nov 12, 2019 0.6851 0.7043 0.6851 0.7043 16,359 +0.02(+2.81%)
Nov 11, 2019 0.7062 0.7062 0.6851 0.6851 4,165 -0.01(-1.11%)
Nov 08, 2019 0.6816 0.6928 0.6816 0.6928 4,677 +0.02(+3.45%)
Nov 07, 2019 0.6658 0.7312 0.6466 0.6697 6,267 -0.00(-0.57%)
Nov 06, 2019 0.6466 0.6735 0.6196 0.6735 25,861 +0.02(+3.55%)
Nov 05, 2019 0.6081 0.6669 0.6081 0.6504 9,798 +0.04(+6.96%)
Nov 04, 2019 0.6042 0.6158 0.6042 0.6081 30,431 +0.01(+0.96%)
Nov 01, 2019 0.5850 0.6042 0.5850 0.6023 11,432 +0.03(+4.33%)
Oct 31, 2019 0.5850 0.5850 0.5773 0.5773 8,221 -0.01(-1.32%)
Oct 30, 2019 0.5773 0.5850 0.5711 0.5850 49,131 +0.01(+1.33%)
Oct 29, 2019 0.5927 0.5965 0.5773 0.5773 26,160 -0.02(-2.60%)
Oct 28, 2019 0.5927 0.6081 0.5888 0.5927 13,048 +0.00(+0.00%)
Oct 25, 2019 0.5619 0.5965 0.5619 0.5927 13,771 +0.05(+8.89%)
Oct 24, 2019 0.5311 0.5657 0.5311 0.5443 12,557 +0.01(+2.49%)
Oct 23, 2019 0.5234 0.5446 0.5080 0.5311 46,655 +0.02(+2.99%)
Oct 22, 2019 0.6350 0.6350 0.5119 0.5157 160,818 -0.11(-17.79%)
Oct 21, 2019 0.6735 0.6735 0.6273 0.6273 45,990 -0.05(-6.86%)
Oct 18, 2019 0.6504 0.6735 0.6466 0.6735 8,834 +0.03(+4.17%)
Oct 17, 2019 0.6697 0.6735 0.6312 0.6466 41,570 -0.05(-7.18%)
Oct 16, 2019 0.6812 0.7120 0.6427 0.6966 20,352 +0.01(+1.69%)
Oct 15, 2019 0.6851 0.6928 0.6812 0.6851 35,747 +0.06(+9.88%)
Oct 14, 2019 0.6889 0.7197 0.6235 0.6235 41,791 -0.06(-8.99%)
Oct 11, 2019 0.6889 0.6889 0.6851 0.6851 8,054 +0.00(+0.00%)
Oct 10, 2019 0.6966 0.7197 0.6851 0.6851 21,392 -0.01(-1.66%)
Oct 09, 2019 0.7158 0.7197 0.6966 0.6966 3,198 -0.03(-3.72%)
Oct 08, 2019 0.6928 0.7235 0.6889 0.7235 24,372 +0.00(+0.00%)
Oct 07, 2019 0.7185 0.7235 0.7185 0.7235 4,198 +0.02(+3.18%)
Oct 04, 2019 0.6851 0.7012 0.6851 0.7012 12,212 -0.02(-3.09%)
Oct 03, 2019 0.6889 0.7235 0.6851 0.7235 10,328 +0.03(+5.03%)
Oct 02, 2019 0.6889 0.6889 0.6889 0.6889 2,250 -0.03(-3.50%)
Oct 01, 2019 0.7272 0.7351 0.7139 0.7139 4,544 +0.02(+2.46%)
Sep 30, 2019 0.7120 0.7120 0.6968 0.6968 4,479 -0.01(-1.07%)
Sep 27, 2019 0.7466 0.7466 0.7043 0.7043 4,936 -0.02(-3.14%)
Sep 26, 2019 0.7428 0.7428 0.7271 0.7271 1,548 -0.00(-0.04%)
Sep 25, 2019 0.7163 0.7505 0.7163 0.7274 12,921 +0.02(+2.72%)
Sep 24, 2019 0.7081 0.7235 0.6966 0.7081 7,527 -0.02(-2.65%)
Sep 23, 2019 0.7274 0.7466 0.7235 0.7274 13,391 -0.03(-3.57%)
Sep 20, 2019 0.7197 0.7543 0.6851 0.7543 34,557 +0.04(+5.95%)
Sep 19, 2019 0.7158 0.7428 0.7120 0.7120 31,564 -0.02(-2.63%)
Sep 18, 2019 0.7697 0.7697 0.6851 0.7312 125,769 -0.04(-5.00%)
Sep 17, 2019 0.8082 0.8255 0.7697 0.7697 54,539 -0.04(-4.76%)
Sep 16, 2019 0.8313 0.8467 0.8082 0.8082 26,370 -0.03(-3.67%)
Sep 13, 2019 0.8121 0.8659 0.8121 0.8390 9,873 -0.02(-2.24%)
Sep 12, 2019 0.8621 0.8659 0.8082 0.8582 19,646 -0.01(-0.89%)
Sep 11, 2019 0.8659 0.8659 0.8621 0.8659 5,235 +0.00(+0.45%)
Sep 10, 2019 0.8698 0.8775 0.8159 0.8621 37,410 -0.01(-0.88%)
Sep 09, 2019 0.9044 0.9044 0.8659 0.8698 14,714 -0.00(-0.44%)
Sep 06, 2019 0.8582 0.9044 0.8582 0.8736 14,290 +0.02(+1.79%)
Sep 05, 2019 0.8852 0.8852 0.8582 0.8582 1,660 +0.00(+0.00%)
Sep 04, 2019 0.8852 0.9006 0.8428 0.8582 18,915 -0.01(-1.33%)
Sep 03, 2019 0.8405 0.8948 0.8086 0.8698 14,950 +0.01(+1.35%)
Aug 30, 2019 0.8582 0.8659 0.8313 0.8582 52,486 +0.00(+0.00%)
Aug 29, 2019 0.8467 0.9237 0.8467 0.8582 25,364 -0.05(-5.11%)
Aug 28, 2019 0.9044 0.9044 0.9044 18 +0.00(+0.00%)
Aug 27, 2019 0.8813 0.9044 0.8659 0.9044 11,297 +0.03(+3.07%)
Aug 26, 2019 0.8775 0.8775 0.8775 0.8775 522 +0.00(+0.00%)
Aug 23, 2019 0.8967 0.9121 0.8775 0.8775 3,377 +0.02(+2.70%)
Aug 22, 2019 0.8647 0.8647 0.8544 0.8544 912 +0.01(+0.91%)
Aug 21, 2019 0.8775 0.9237 0.8467 0.8467 31,801 -0.01(-0.90%)
Aug 20, 2019 0.8467 0.9044 0.8467 0.8544 4,936 +0.01(+0.91%)
Aug 19, 2019 0.8582 0.9039 0.8467 0.8467 35,542 -0.01(-1.35%)
Aug 16, 2019 0.8621 0.9160 0.8582 0.8582 5,196 -0.02(-1.73%)
Aug 15, 2019 0.8550 0.8733 0.8550 0.8733 3,115 +0.00(+0.19%)
Aug 14, 2019 0.8717 0.8717 0.8717 197 +0.00(+0.00%)
Aug 13, 2019 0.8161 0.9160 0.8161 0.8717 10,681 +0.04(+4.86%)
Aug 12, 2019 0.8698 0.9160 0.8275 0.8313 12,097 -0.04(-4.42%)
Aug 09, 2019 0.8852 0.9006 0.8698 0.8698 2,338 -0.02(-2.59%)
Aug 08, 2019 0.9314 0.9583 0.8929 0.8929 29,582 -0.03(-3.73%)
Aug 07, 2019 0.9314 0.9314 0.8612 0.9275 10,988 +0.00(+0.00%)
Aug 06, 2019 0.8159 0.9314 0.8159 0.9275 81,743 +0.12(+14.76%)
Aug 05, 2019 0.8544 0.8845 0.8082 0.8082 12,981 -0.04(-5.27%)
Aug 02, 2019 0.8532 0.8532 0.8532 0.8532 1,039 +0.01(+1.23%)
Aug 01, 2019 0.8390 0.8698 0.8198 0.8428 8,034 +0.01(+1.39%)
Jul 31, 2019 0.8082 0.8929 0.8082 0.8313 21,781 +0.04(+4.85%)
Jul 30, 2019 0.7967 0.8082 0.7736 0.7928 20,352 +0.00(+0.49%)
Jul 29, 2019 0.7851 0.8121 0.7851 0.7890 13,217 +0.01(+1.49%)
Jul 26, 2019 0.7851 0.8082 0.7774 0.7774 8,314 +0.00(+0.00%)
Jul 25, 2019 0.7774 0.7928 0.7774 0.7774 19,739 +0.00(+0.00%)
Jul 24, 2019 0.7851 0.7890 0.7774 0.7774 14,251 -0.01(-1.46%)
Jul 23, 2019 0.8121 0.8121 0.7697 0.7890 12,503 +0.01(+1.49%)
Jul 22, 2019 0.7774 0.7928 0.7774 0.7774 16,042 +0.00(+0.50%)
Jul 19, 2019 0.8200 0.8486 0.7697 0.7736 32,739 -0.10(-11.45%)
Jul 18, 2019 0.8544 0.8736 0.8505 0.8736 1,720 +0.03(+3.18%)
Jul 17, 2019 0.9314 0.9699 0.8467 0.8467 159,974 -0.02(-2.22%)
Jul 16, 2019 0.8659 0.8767 0.8659 0.8659 5,077 -0.03(-3.02%)
Jul 15, 2019 0.8736 0.8948 0.8659 0.8929 5,495 +0.03(+3.11%)
Jul 12, 2019 0.8852 0.9160 0.8659 0.8659 13,251 -0.01(-1.32%)
Jul 11, 2019 0.8988 0.9006 0.8673 0.8775 26,986 -0.04(-4.60%)
Jul 10, 2019 0.9275 0.9314 0.9025 0.9198 16,182 +0.01(+0.84%)
Jul 09, 2019 0.9237 0.9237 0.8967 0.9121 5,825 -0.01(-1.25%)
Jul 08, 2019 0.9006 0.9237 0.8775 0.9237 49,352 +0.00(+0.00%)
Jul 05, 2019 0.8967 0.9237 0.8967 0.9237 3,377 +0.01(+0.84%)
Jul 03, 2019 0.9160 0.9160 0.9160 439 +0.00(+0.00%)
Jul 02, 2019 0.9006 0.9198 0.8852 0.9160 4,926 -0.00(-0.42%)
Jul 01, 2019 0.8741 0.9237 0.8741 0.9198 17,346 +0.06(+7.17%)
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%)
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.