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 (%)
Jun 30, 2020 0.7620 0.7772 0.7620 0.7697 13,714 +0.00(+0.50%)
Jun 29, 2020 0.7813 0.7928 0.7120 0.7659 99,594 +0.03(+3.65%)
Jun 26, 2020 0.8505 0.8505 0.7235 0.7389 241,905 -0.12(-13.51%)
Jun 25, 2020 0.8236 0.8582 0.8236 0.8544 14,781 +0.03(+3.26%)
Jun 24, 2020 0.8275 0.8390 0.8159 0.8275 66,280 -0.03(-4.02%)
Jun 23, 2020 0.8198 0.9006 0.8198 0.8621 70,144 +0.02(+2.75%)
Jun 22, 2020 0.8467 0.8621 0.8005 0.8390 119,305 -0.03(-3.54%)
Jun 19, 2020 0.8544 0.9083 0.8544 0.8698 98,996 -0.02(-2.59%)
Jun 18, 2020 0.9237 0.9622 0.8275 0.8929 317,649 -0.05(-5.31%)
Jun 17, 2020 1.139 1.139 0.9160 0.9429 662,498 -0.17(-15.22%)
Jun 16, 2020 0.8582 1.212 0.8390 1.112 2,344,547 +0.28(+33.18%)
Jun 15, 2020 0.8467 0.8813 0.8121 0.8351 183,970 -0.01(-1.36%)
Jun 12, 2020 0.8236 0.8698 0.7928 0.8467 26,503 +0.06(+7.84%)
Jun 11, 2020 0.7813 0.8428 0.7736 0.7851 149,614 -0.07(-8.04%)
Jun 10, 2020 0.9660 1.001 0.8236 0.8537 207,456 -0.09(-9.09%)
Jun 09, 2020 0.8342 1.070 0.8236 0.9391 489,300 +0.09(+10.41%)
Jun 08, 2020 0.8236 0.9391 0.7967 0.8505 182,255 +0.03(+3.27%)
Jun 05, 2020 0.8159 0.8428 0.8051 0.8236 121,862 +0.08(+10.31%)
Jun 04, 2020 0.7235 0.8236 0.7004 0.7466 516,442 +0.05(+7.18%)
Jun 03, 2020 0.7120 0.7351 0.6735 0.6966 68,520 +0.02(+2.84%)
Jun 02, 2020 0.7004 0.7274 0.6735 0.6774 105,999 -0.00(-0.57%)
Jun 01, 2020 0.6774 0.6812 0.6556 0.6812 27,518 +0.02(+2.31%)
May 29, 2020 0.6774 0.6928 0.6581 0.6658 35,337 +0.02(+2.98%)
May 28, 2020 0.6620 0.6928 0.6350 0.6466 19,303 -0.02(-2.33%)
May 27, 2020 0.6697 0.7004 0.6543 0.6620 35,643 +0.00(+0.00%)
May 26, 2020 0.6928 0.7081 0.6600 0.6620 107,475 -0.01(-1.15%)
May 22, 2020 0.6543 0.6812 0.6350 0.6697 44,431 +0.00(+0.58%)
May 21, 2020 0.6504 0.7312 0.6158 0.6658 322,331 +0.03(+5.49%)
May 20, 2020 0.6004 0.6350 0.6004 0.6312 36,015 +0.03(+5.13%)
May 19, 2020 0.6158 0.6158 0.5966 0.6004 14,446 -0.02(-2.58%)
May 18, 2020 0.5965 0.6235 0.5927 0.6163 22,083 +0.02(+2.65%)
May 15, 2020 0.6119 0.6158 0.6003 0.6004 20,526 -0.00(-0.64%)
May 14, 2020 0.6235 0.6312 0.5696 0.6042 80,148 -0.05(-7.10%)
May 13, 2020 0.6312 0.6504 0.6235 0.6504 10,933 +0.02(+2.42%)
May 12, 2020 0.6235 0.6504 0.6235 0.6350 9,465 +0.02(+2.48%)
May 11, 2020 0.6350 0.6658 0.6196 0.6196 81,133 -0.03(-3.88%)
May 08, 2020 0.6228 0.6543 0.6196 0.6446 42,093 +0.01(+1.52%)
May 07, 2020 0.6697 0.6774 0.6350 0.6350 19,562 -0.05(-6.78%)
May 06, 2020 0.6504 0.6812 0.6125 0.6812 31,050 +0.05(+8.59%)
May 05, 2020 0.6389 0.6620 0.6273 0.6273 36,444 -0.03(-4.12%)
May 04, 2020 0.6235 0.6543 0.6158 0.6543 99,116 -0.00(-0.58%)
May 01, 2020 0.6389 0.6581 0.6389 0.6581 24,944 +0.00(+0.59%)
Apr 30, 2020 0.6658 0.6928 0.6350 0.6543 89,120 -0.04(-5.56%)
Apr 29, 2020 0.6928 0.7004 0.6774 0.6928 37,384 +0.00(+0.00%)
Apr 28, 2020 0.7004 0.7004 0.6697 0.6928 24,338 +0.01(+1.12%)
Apr 27, 2020 0.6966 0.6966 0.6620 0.6851 29,472 +0.00(+0.57%)
Apr 24, 2020 0.6812 0.6928 0.6658 0.6812 56,643 +0.01(+1.14%)
Apr 23, 2020 0.6774 0.6928 0.6620 0.6735 28,846 +0.01(+1.74%)
Apr 22, 2020 0.6774 0.7004 0.6427 0.6620 51,564 +0.00(+0.00%)
Apr 21, 2020 0.6389 0.6889 0.6389 0.6620 13,763 +0.00(+0.00%)
Apr 20, 2020 0.6928 0.7004 0.6350 0.6620 33,830 -0.04(-5.49%)
Apr 17, 2020 0.7659 0.7697 0.6466 0.7004 84,705 -0.03(-3.71%)
Apr 16, 2020 0.6812 0.8659 0.6735 0.7274 396,724 +0.06(+8.62%)
Apr 15, 2020 0.6504 0.6697 0.6427 0.6697 47,370 +0.02(+2.96%)
Apr 14, 2020 0.6389 0.6620 0.6312 0.6504 49,376 +0.01(+1.81%)
Apr 13, 2020 0.6350 0.6504 0.6312 0.6389 15,722 -0.01(-1.77%)
Apr 09, 2020 0.6389 0.6504 0.6158 0.6504 21,826 +0.01(+1.50%)
Apr 08, 2020 0.6389 0.6620 0.6197 0.6408 40,635 +0.01(+0.91%)
Apr 07, 2020 0.6466 0.6812 0.6158 0.6350 114,610 -0.00(-0.60%)
Apr 06, 2020 0.6889 0.6889 0.6273 0.6389 102,519 -0.03(-4.60%)
Apr 03, 2020 0.6697 0.6897 0.6273 0.6697 43,911 +0.03(+5.45%)
Apr 02, 2020 0.6273 0.6774 0.6273 0.6350 30,405 -0.04(-6.25%)
Apr 01, 2020 0.6620 0.7120 0.6196 0.6774 115,244 +0.03(+4.76%)
Mar 31, 2020 0.6235 0.6735 0.6235 0.6466 41,588 +0.02(+3.70%)
Mar 30, 2020 0.6196 0.6620 0.6196 0.6235 58,860 -0.00(-0.61%)
Mar 27, 2020 0.6543 0.6889 0.6042 0.6273 62,360 -0.01(-1.81%)
Mar 26, 2020 0.7582 0.7851 0.6389 0.6389 285,770 -0.08(-11.23%)
Mar 25, 2020 0.8275 0.8775 0.6658 0.7197 298,341 -0.08(-10.10%)
Mar 24, 2020 0.8082 1.232 0.7659 0.8005 1,950,309 +0.04(+5.58%)
Mar 23, 2020 0.7697 0.8275 0.7025 0.7582 82,645 -0.06(-7.08%)
Mar 20, 2020 0.7813 0.8159 0.7160 0.8159 30,660 +0.10(+13.37%)
Mar 19, 2020 0.6966 0.8159 0.6735 0.7197 96,689 -0.01(-1.58%)
Mar 18, 2020 0.7466 0.7736 0.6735 0.7312 21,145 -0.02(-2.06%)
Mar 17, 2020 0.7813 0.8002 0.6851 0.7466 34,401 -0.02(-3.00%)
Mar 16, 2020 0.8890 0.9314 0.6735 0.7697 74,743 -0.00(-0.50%)
Mar 13, 2020 0.8544 0.8819 0.7659 0.7736 54,305 -0.04(-4.87%)
Mar 12, 2020 0.9275 0.9333 0.7771 0.8132 113,479 -0.08(-9.31%)
Mar 11, 2020 0.7466 0.9160 0.7120 0.8967 45,496 +0.17(+23.94%)
Mar 10, 2020 0.8775 0.8910 0.5773 0.7235 250,344 -0.09(-10.90%)
Mar 09, 2020 0.9545 1.024 0.8121 0.8121 255,736 -0.12(-12.81%)
Mar 06, 2020 0.9583 0.9814 0.8890 0.9314 193,316 -0.01(-0.90%)
Mar 05, 2020 0.8467 1.174 0.8467 0.9399 477,717 +0.04(+4.81%)
Mar 04, 2020 0.7967 0.9237 0.7934 0.8967 335,362 +0.12(+14.78%)
Mar 03, 2020 0.7620 0.8275 0.7505 0.7813 59,184 -0.05(-5.58%)
Mar 02, 2020 0.7620 0.8275 0.7312 0.8275 130,184 +0.14(+20.79%)
Feb 28, 2020 0.7120 0.7697 0.6774 0.6851 86,784 +0.04(+5.95%)
Feb 27, 2020 0.6543 0.6812 0.6389 0.6466 5,804 -0.06(-8.70%)
Feb 26, 2020 0.7043 0.7081 0.6389 0.7081 1,462 -0.02(-2.13%)
Feb 25, 2020 0.7120 0.7235 0.6715 0.7235 1,683 +0.04(+6.21%)
Feb 24, 2020 0.6735 0.6966 0.6735 0.6812 3,996 +0.02(+3.51%)
Feb 21, 2020 0.6653 0.7139 0.6581 0.6581 53,525 -0.06(-8.56%)
Feb 20, 2020 0.7197 0.7197 0.7197 31 +0.00(+0.00%)
Feb 19, 2020 0.7208 0.7208 0.7197 0.7197 14,124 +0.02(+3.31%)
Feb 18, 2020 0.7505 0.7659 0.6966 0.6966 10,382 -0.07(-8.59%)
Feb 14, 2020 0.7302 0.7620 0.7302 0.7620 1,818 +0.04(+5.88%)
Feb 13, 2020 0.7197 0.7197 0.7197 207 +0.00(+0.00%)
Feb 12, 2020 0.7197 0.7197 0.7197 418 +0.00(+0.00%)
Feb 11, 2020 0.7409 0.7409 0.7197 0.7197 5,144 -0.00(-0.53%)
Feb 10, 2020 0.7374 0.7374 0.7235 0.7235 1,052 +0.00(+0.06%)
Feb 07, 2020 0.7428 0.7428 0.7140 0.7231 4,677 -0.01(-1.11%)
Feb 06, 2020 0.7659 0.7659 0.7301 0.7312 4,557 +0.02(+3.26%)
Feb 05, 2020 0.7081 0.7081 0.7081 0.7081 860 +0.00(+0.00%)
Feb 04, 2020 0.7582 0.7659 0.7081 0.7081 43,870 -0.05(-6.12%)
Feb 03, 2020 0.7505 0.7659 0.7505 0.7543 16,826 -0.01(-1.01%)
Jan 31, 2020 0.7043 0.7620 0.7043 0.7620 8,834 +0.01(+1.10%)
Jan 30, 2020 0.7582 0.7582 0.7538 0.7538 2,089 +0.03(+4.18%)
Jan 29, 2020 0.6966 0.7235 0.6966 0.7235 795 -0.04(-5.05%)
Jan 28, 2020 0.7620 0.7620 0.7620 213 +0.00(+0.00%)
Jan 27, 2020 0.7659 0.7659 0.7620 0.7620 10,216 +0.01(+1.54%)
Jan 24, 2020 0.7620 0.7620 0.6735 0.7505 28,062 -0.02(-2.01%)
Jan 23, 2020 0.7004 0.7659 0.7004 0.7659 76,027 +0.07(+10.56%)
Jan 22, 2020 0.6812 0.6928 0.6812 0.6928 1,478 -0.02(-2.70%)
Jan 21, 2020 0.6812 0.7120 0.6735 0.7120 4,567 +0.02(+2.21%)
Jan 17, 2020 0.6966 0.6966 0.6966 0.6966 2,598 -0.00(-0.55%)
Jan 16, 2020 0.7081 0.7120 0.6851 0.7004 19,136 -0.01(-1.09%)
Jan 15, 2020 0.6735 0.7081 0.6735 0.7081 6,841 +0.04(+5.75%)
Jan 14, 2020 0.6697 0.6697 0.6697 0.6697 1,291 +0.00(+0.06%)
Jan 13, 2020 0.6693 0.6693 0.6693 0.6693 2,052 -0.02(-2.85%)
Jan 10, 2020 0.6889 0.7120 0.6889 0.6889 5,456 -0.02(-2.72%)
Jan 09, 2020 0.7081 0.7081 0.7081 0.7081 1,169 +0.02(+3.01%)
Jan 08, 2020 0.6653 0.7108 0.6653 0.6874 6,597 -0.02(-2.33%)
Jan 07, 2020 0.6620 0.7120 0.6620 0.7038 12,716 -0.01(-1.36%)
Jan 06, 2020 0.7197 0.7197 0.6734 0.7135 5,362 +0.05(+7.17%)
Jan 03, 2020 0.6928 0.7120 0.6548 0.6658 8,054 -0.05(-6.49%)
Jan 02, 2020 0.6427 0.7120 0.6427 0.7120 8,961 +0.07(+11.45%)
Dec 31, 2019 0.6851 0.7312 0.6389 0.6389 25,983 -0.00(-0.60%)
Dec 30, 2019 0.6543 0.6645 0.6350 0.6427 7,306 -0.03(-4.57%)
Dec 27, 2019 0.6389 0.6774 0.6350 0.6735 32,479 +0.04(+6.06%)
Dec 26, 2019 0.6620 0.6851 0.6350 0.6350 24,811 -0.04(-5.71%)
Dec 24, 2019 0.6581 0.6735 0.6543 0.6735 5,456 -0.00(-0.57%)
Dec 23, 2019 0.7235 0.7235 0.6543 0.6774 97,492 -0.03(-3.81%)
Dec 20, 2019 0.6954 0.7042 0.6954 0.7042 2,078 +0.05(+7.01%)
Dec 19, 2019 0.6735 0.7274 0.6419 0.6581 52,873 -0.07(-10.00%)
Dec 18, 2019 0.7312 0.7351 0.7043 0.7312 24,899 +0.02(+2.70%)
Dec 17, 2019 0.7659 0.7659 0.7120 0.7120 10,292 -0.03(-4.64%)
Dec 16, 2019 0.7312 0.7466 0.7312 0.7466 34,020 +0.02(+2.11%)
Dec 13, 2019 0.7120 0.7389 0.7120 0.7312 16,369 -0.01(-1.55%)
Dec 12, 2019 0.7235 0.7428 0.7111 0.7428 17,650 -0.00(-0.52%)
Dec 11, 2019 0.7620 0.7620 0.7004 0.7466 60,273 -0.02(-2.02%)
Dec 10, 2019 0.6774 0.7620 0.6774 0.7620 140,408 +0.09(+13.14%)
Dec 09, 2019 0.6658 0.6735 0.6389 0.6735 2,767 -0.00(-0.57%)
Dec 06, 2019 0.6774 0.6774 0.6774 96 +0.00(+0.00%)
Dec 05, 2019 0.6427 0.6928 0.5273 0.6774 34,628 +0.03(+5.39%)
Dec 04, 2019 0.6735 0.6735 0.6228 0.6427 25,349 -0.03(-4.57%)
Dec 03, 2019 0.6735 0.6735 0.6428 0.6735 14,683 +0.00(+0.00%)
Dec 02, 2019 0.6735 0.6735 0.6427 0.6735 14,267 +0.02(+2.64%)
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%)
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.