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

Clearone Inc (NQ: CLRO )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.316 1.241 1.237 1.255 1,011,517 -0.08(-5.67%)
Mar 27, 2024 1.241 1.357 1.241 1.330 1,417,572 +0.09(+7.18%)
Mar 26, 2024 1.275 1.282 1.234 1.241 471,541 -0.01(-1.09%)
Mar 25, 2024 1.261 1.337 1.234 1.255 797,100 +0.02(+1.67%)
Mar 22, 2024 1.261 1.261 1.210 1.234 329,281 -0.01(-1.10%)
Mar 21, 2024 1.193 1.268 1.186 1.248 507,142 +0.04(+3.41%)
Mar 20, 2024 1.220 1.227 1.152 1.207 612,093 +0.02(+1.73%)
Mar 19, 2024 1.282 1.282 1.172 1.186 794,953 -0.07(-5.46%)
Mar 18, 2024 1.179 1.337 1.179 1.255 1,351,892 +0.08(+6.40%)
Mar 15, 2024 1.309 1.309 1.165 1.179 890,168 -0.10(-8.02%)
Mar 14, 2024 1.351 1.371 1.145 1.282 2,902,940 -0.09(-6.50%)
Mar 13, 2024 1.446 1.542 1.268 1.371 11,389,447 -0.04(-2.91%)
Mar 12, 2024 1.145 1.700 1.104 1.412 211,388,848 +0.79(+127.55%)
Mar 11, 2024 0.6307 0.6358 0.6186 0.6206 8,195,757 -0.01(-1.12%)
Mar 08, 2024 0.6320 0.6320 0.6177 0.6277 34,529 -0.01(-1.01%)
Mar 07, 2024 0.6513 0.6513 0.6177 0.6341 30,367 +0.00(+0.11%)
Mar 06, 2024 0.6483 0.6483 0.6177 0.6334 27,655 +0.00(+0.42%)
Mar 05, 2024 0.6513 0.6532 0.6177 0.6307 35,157 -0.02(-3.81%)
Mar 04, 2024 0.6444 0.6650 0.6072 0.6556 168,999 +0.02(+2.35%)
Mar 01, 2024 0.6375 0.6513 0.6275 0.6406 19,602 +0.01(+1.72%)
Feb 29, 2024 0.6154 0.6375 0.6102 0.6297 52,354 -0.00(-0.07%)
Feb 28, 2024 0.6489 0.6489 0.6136 0.6301 37,564 -0.01(-2.20%)
Feb 27, 2024 0.6489 0.6489 0.6307 0.6443 65,863 +0.01(+1.82%)
Feb 26, 2024 0.6102 0.6489 0.5896 0.6328 175,732 -0.02(-3.53%)
Feb 23, 2024 0.6560 0.6560 0.6346 0.6560 32,810 -0.00(-0.73%)
Feb 22, 2024 0.6341 0.6718 0.6033 0.6608 259,394 -0.02(-3.12%)
Feb 21, 2024 0.6718 0.6841 0.6633 0.6820 13,087 +0.02(+2.55%)
Feb 20, 2024 0.6650 0.6787 0.6581 0.6651 32,109 -0.01(-2.00%)
Feb 16, 2024 0.6698 0.6855 0.6698 0.6787 46,136 +0.01(+1.32%)
Feb 15, 2024 0.6718 0.6855 0.6574 0.6698 71,921 -0.02(-2.29%)
Feb 14, 2024 0.6581 0.6855 0.6565 0.6855 14,311 +0.03(+3.95%)
Feb 13, 2024 0.6855 0.6924 0.6513 0.6595 105,113 -0.03(-3.71%)
Feb 12, 2024 0.6924 0.7060 0.6830 0.6849 75,242 -0.01(-1.08%)
Feb 09, 2024 0.6992 0.6992 0.6787 0.6924 98,594 +0.00(+0.00%)
Feb 08, 2024 0.6924 0.7061 0.6924 0.6924 21,762 -0.01(-1.94%)
Feb 07, 2024 0.7061 0.7061 0.6855 0.7061 80,089 -0.01(-0.96%)
Feb 06, 2024 0.7061 0.7198 0.6992 0.7130 25,022 +0.01(+0.97%)
Feb 05, 2024 0.7198 0.7198 0.6718 0.7061 83,587 -0.01(-0.96%)
Feb 02, 2024 0.7198 0.7198 0.7061 0.7130 27,282 +0.00(+0.00%)
Feb 01, 2024 0.7130 0.7130 0.6992 0.7130 26,685 +0.01(+1.96%)
Jan 31, 2024 0.7198 0.7335 0.6992 0.6992 59,177 -0.02(-2.86%)
Jan 30, 2024 0.6924 0.7198 0.6924 0.7198 40,718 +0.03(+3.96%)
Jan 29, 2024 0.6924 0.6924 0.6718 0.6924 56,850 +0.02(+3.03%)
Jan 26, 2024 0.6924 0.6931 0.6719 0.6720 36,101 -0.03(-3.89%)
Jan 25, 2024 0.6924 0.7198 0.6686 0.6992 95,014 +0.01(+1.49%)
Jan 24, 2024 0.6924 0.6924 0.6717 0.6890 37,315 -0.00(-0.50%)
Jan 23, 2024 0.6992 0.6992 0.6801 0.6924 17,619 +0.01(+1.00%)
Jan 22, 2024 0.7198 0.7198 0.6770 0.6855 170,659 -0.01(-1.48%)
Jan 19, 2024 0.6924 0.7129 0.6869 0.6958 24,572 +0.01(+1.50%)
Jan 18, 2024 0.7198 0.7198 0.6855 0.6855 59,919 -0.02(-2.91%)
Jan 17, 2024 0.6924 0.7125 0.6924 0.7061 30,659 +0.00(+0.00%)
Jan 16, 2024 0.7472 0.7472 0.6992 0.7061 47,491 +0.01(+1.48%)
Jan 12, 2024 0.6924 0.7061 0.6870 0.6958 29,935 +0.01(+1.50%)
Jan 11, 2024 0.6992 0.6992 0.6787 0.6855 21,182 +0.00(+0.00%)
Jan 10, 2024 0.6855 0.6855 0.6821 0.6855 38,502 +0.00(+0.01%)
Jan 09, 2024 0.7130 0.7198 0.6787 0.6855 78,481 -0.03(-3.86%)
Jan 08, 2024 0.6855 0.7198 0.6787 0.7130 57,301 +0.03(+4.52%)
Jan 05, 2024 0.6855 0.7198 0.6787 0.6821 69,045 -0.02(-3.40%)
Jan 04, 2024 0.7335 0.7337 0.6820 0.7061 131,285 -0.03(-3.74%)
Jan 03, 2024 0.7609 0.7609 0.7198 0.7335 104,527 -0.02(-2.73%)
Jan 02, 2024 0.7404 0.7815 0.6992 0.7541 243,751 +0.01(+1.72%)
Dec 29, 2023 0.7267 0.7474 0.6787 0.7413 170,557 +0.01(+1.07%)
Dec 28, 2023 0.6033 0.7884 0.6067 0.7335 1,238,299 +0.15(+26.61%)
Dec 27, 2023 0.5587 0.5881 0.5587 0.5793 74,495 +0.00(+0.61%)
Dec 26, 2023 0.5690 0.5758 0.5634 0.5758 46,365 +0.00(+0.01%)
Dec 22, 2023 0.5690 0.5758 0.5690 0.5758 14,180 -0.00(-0.01%)
Dec 21, 2023 0.5942 0.5942 0.5707 0.5758 27,311 -0.01(-2.33%)
Dec 20, 2023 0.5758 0.5928 0.5630 0.5896 70,902 +0.02(+4.12%)
Dec 19, 2023 0.5573 0.5663 0.5573 0.5663 41,691 -0.00(-0.35%)
Dec 18, 2023 0.5690 0.5690 0.5573 0.5682 20,004 -0.00(-0.13%)
Dec 15, 2023 0.5690 0.5738 0.5690 0.5690 27,317 +0.00(+0.62%)
Dec 14, 2023 0.5621 0.5690 0.5621 0.5655 36,721 +0.01(+1.84%)
Dec 13, 2023 0.5621 0.5621 0.5485 0.5553 38,345 -0.00(-0.61%)
Dec 12, 2023 0.5553 0.5690 0.5484 0.5587 46,331 -0.00(-0.61%)
Dec 11, 2023 0.5519 0.5621 0.5498 0.5621 56,487 +0.01(+1.23%)
Dec 08, 2023 0.5571 0.5690 0.5518 0.5553 21,656 -0.00(-0.86%)
Dec 07, 2023 0.5325 0.5683 0.5325 0.5601 32,097 +0.03(+4.73%)
Dec 06, 2023 0.5621 0.5690 0.5354 0.5348 88,986 -0.01(-2.56%)
Dec 05, 2023 0.5690 0.5690 0.5488 0.5488 55,609 -0.01(-1.20%)
Dec 04, 2023 0.5635 0.5638 0.5416 0.5555 61,025 -0.01(-1.42%)
Dec 01, 2023 0.5758 0.5758 0.5355 0.5635 90,023 +0.00(+0.24%)
Nov 30, 2023 0.5621 0.5621 0.5412 0.5621 68,807 +0.01(+2.23%)
Nov 29, 2023 0.5495 0.5621 0.5416 0.5499 114,517 -0.01(-0.96%)
Nov 28, 2023 0.5553 0.5558 0.5484 0.5552 45,081 +0.00(+0.12%)
Nov 27, 2023 0.5621 0.5621 0.5488 0.5545 39,131 -0.00(-0.01%)
Nov 24, 2023 0.5412 0.5560 0.5347 0.5546 50,973 +0.03(+4.93%)
Nov 22, 2023 0.5477 0.5477 0.5279 0.5285 72,426 -0.00(-0.53%)
Nov 21, 2023 0.5484 0.5469 0.5142 0.5314 107,072 +0.00(+0.69%)
Nov 20, 2023 0.4904 0.5309 0.4904 0.5277 62,740 +0.04(+7.62%)
Nov 17, 2023 0.4799 0.5011 0.4799 0.4904 57,025 -0.00(-0.51%)
Nov 16, 2023 0.4933 0.4935 0.4846 0.4929 33,112 -0.00(-0.14%)
Nov 15, 2023 0.4730 0.4936 0.4706 0.4936 38,358 +0.01(+2.86%)
Nov 14, 2023 0.4600 0.4847 0.4531 0.4799 92,332 +0.02(+5.26%)
Nov 13, 2023 0.4681 0.4681 0.4559 0.4559 23,440 -0.01(-1.23%)
Nov 10, 2023 0.4644 0.4708 0.4538 0.4616 31,143 -0.00(-0.69%)
Nov 09, 2023 0.4936 0.4936 0.4563 0.4648 31,210 -0.02(-3.91%)
Nov 08, 2023 0.4799 0.4936 0.4731 0.4837 38,418 +0.01(+2.26%)
Nov 07, 2023 0.4668 0.4832 0.4668 0.4730 19,327 +0.00(+0.66%)
Nov 06, 2023 0.4525 0.4792 0.4525 0.4699 33,160 +0.01(+2.62%)
Nov 03, 2023 0.4573 0.4646 0.4387 0.4579 76,691 -0.00(-0.25%)
Nov 02, 2023 0.4520 0.4686 0.4500 0.4591 47,058 +0.01(+1.56%)
Nov 01, 2023 0.4525 0.4569 0.4463 0.4520 34,713 -0.00(-0.71%)
Oct 31, 2023 0.4501 0.4593 0.4456 0.4553 24,528 +0.01(+1.22%)
Oct 30, 2023 0.4490 0.4655 0.4473 0.4498 10,423 +0.00(+0.55%)
Oct 27, 2023 0.4470 0.4606 0.4456 0.4473 10,492 +0.00(+0.08%)
Oct 26, 2023 0.4490 0.4490 0.4353 0.4470 21,686 -0.01(-1.95%)
Oct 25, 2023 0.4542 0.4627 0.4463 0.4559 28,968 +0.00(+0.00%)
Oct 24, 2023 0.4531 0.4647 0.4531 0.4559 23,071 +0.00(+0.76%)
Oct 23, 2023 0.4662 0.4662 0.4525 0.4525 16,123 -0.01(-2.94%)
Oct 20, 2023 0.4861 0.4861 0.4662 0.4662 41,942 -0.02(-3.70%)
Oct 19, 2023 0.4799 0.4935 0.4806 0.4841 13,796 +0.00(+0.14%)
Oct 18, 2023 0.4833 0.4936 0.4833 0.4834 20,709 +0.00(+0.58%)
Oct 17, 2023 0.4867 0.4936 0.4806 0.4806 24,909 -0.01(-1.34%)
Oct 16, 2023 0.5004 0.4989 0.4868 0.4871 47,293 -0.01(-1.73%)
Oct 13, 2023 0.5089 0.5142 0.4936 0.4956 29,912 -0.01(-2.61%)
Oct 12, 2023 0.5409 0.5409 0.5039 0.5089 64,165 +0.02(+3.25%)
Oct 11, 2023 0.4936 0.5073 0.4916 0.4929 45,137 -0.00(-0.83%)
Oct 10, 2023 0.4970 0.5107 0.4958 0.4970 36,631 +0.00(+0.00%)
Oct 09, 2023 0.4985 0.5105 0.4958 0.4970 80,297 -0.01(-2.67%)
Oct 06, 2023 0.5142 0.5142 0.5075 0.5107 42,806 -0.00(-0.68%)
Oct 05, 2023 0.5214 0.5217 0.5142 0.5142 55,658 -0.01(-1.39%)
Oct 04, 2023 0.5279 0.5279 0.5214 0.5214 39,125 -0.01(-1.22%)
Oct 03, 2023 0.5347 0.5412 0.5214 0.5279 35,779 +0.00(+0.26%)
Oct 02, 2023 0.5210 0.5334 0.5142 0.5265 50,605 +0.01(+1.11%)
Sep 29, 2023 0.5142 0.5277 0.5142 0.5207 49,775 +0.01(+1.01%)
Sep 28, 2023 0.5231 0.5278 0.5155 0.5155 42,734 -0.01(-2.34%)
Sep 27, 2023 0.5279 0.5313 0.5217 0.5279 49,497 -0.01(-1.17%)
Sep 26, 2023 0.5279 0.5450 0.5213 0.5341 51,425 +0.01(+1.05%)
Sep 25, 2023 0.5279 0.5450 0.5285 0.5285 27,658 -0.01(-1.72%)
Sep 22, 2023 0.5447 0.5496 0.5279 0.5378 60,395 -0.01(-2.15%)
Sep 21, 2023 0.5423 0.5689 0.5416 0.5496 19,291 +0.01(+1.34%)
Sep 20, 2023 0.5553 0.5758 0.5388 0.5423 47,714 -0.01(-2.33%)
Sep 19, 2023 0.5553 0.5683 0.5553 0.5553 56,113 +0.00(+0.00%)
Sep 18, 2023 0.5553 0.5690 0.5553 0.5553 56,662 +0.00(+0.00%)
Sep 15, 2023 0.5554 0.5635 0.5553 0.5553 42,975 -0.00(-0.60%)
Sep 14, 2023 0.5459 0.5676 0.5416 0.5586 86,167 +0.02(+2.89%)
Sep 13, 2023 0.5375 0.5552 0.5344 0.5429 118,494 +0.01(+1.02%)
Sep 12, 2023 0.5347 0.5501 0.5347 0.5375 28,777 +0.00(+0.64%)
Sep 11, 2023 0.5553 0.5553 0.5279 0.5340 145,865 -0.02(-4.04%)
Sep 08, 2023 0.5588 0.5746 0.5484 0.5565 149,006 -0.00(-0.05%)
Sep 07, 2023 0.5621 0.5690 0.5347 0.5568 93,273 -0.02(-3.23%)
Sep 06, 2023 0.6033 0.6136 0.5689 0.5754 158,839 -0.04(-6.64%)
Sep 05, 2023 0.6367 0.6367 0.6033 0.6163 111,192 +0.00(+0.55%)
Sep 01, 2023 0.5930 0.6236 0.5930 0.6129 36,066 +0.01(+1.31%)
Aug 31, 2023 0.5763 0.6136 0.5763 0.6050 88,074 +0.03(+4.71%)
Aug 30, 2023 0.5758 0.5826 0.5725 0.5778 28,078 +0.01(+0.92%)
Aug 29, 2023 0.5621 0.5827 0.5621 0.5725 77,351 +0.00(+0.48%)
Aug 28, 2023 0.5930 0.5930 0.5697 0.5697 74,839 -0.02(-2.85%)
Aug 25, 2023 0.5811 0.5896 0.5697 0.5865 24,971 +0.01(+0.93%)
Aug 24, 2023 0.5964 0.5981 0.5765 0.5811 35,306 -0.02(-2.57%)
Aug 23, 2023 0.6033 0.6033 0.5697 0.5964 88,137 +0.00(+0.00%)
Aug 22, 2023 0.5844 0.6102 0.5828 0.5964 125,453 +0.01(+2.06%)
Aug 21, 2023 0.5621 0.5896 0.5532 0.5844 127,411 +0.03(+5.22%)
Aug 18, 2023 0.5347 0.5667 0.5347 0.5554 49,586 +0.00(+0.67%)
Aug 17, 2023 0.5347 0.5552 0.5347 0.5516 98,448 +0.02(+3.15%)
Aug 16, 2023 0.5347 0.5445 0.5217 0.5348 83,043 -0.01(-0.99%)
Aug 15, 2023 0.5307 0.5420 0.5174 0.5401 125,837 -0.01(-1.28%)
Aug 14, 2023 0.5224 0.5484 0.5211 0.5471 212,510 +0.02(+4.59%)
Aug 11, 2023 0.5224 0.5237 0.5224 0.5231 51,006 -0.00(-0.10%)
Aug 10, 2023 0.5142 0.5244 0.5142 0.5237 103,465 +0.00(+0.25%)
Aug 09, 2023 0.5279 0.5266 0.5018 0.5224 216,034 -0.00(-0.74%)
Aug 08, 2023 0.5347 0.5347 0.5153 0.5263 45,602 -0.01(-1.97%)
Aug 07, 2023 0.5488 0.5489 0.5335 0.5368 112,143 -0.02(-3.12%)
Aug 04, 2023 0.5416 0.5542 0.5299 0.5541 35,286 +0.01(+2.02%)
Aug 03, 2023 0.5416 0.5752 0.5224 0.5431 429,052 +0.00(+0.30%)
Aug 02, 2023 0.5570 0.5571 0.5355 0.5415 93,786 -0.02(-2.81%)
Aug 01, 2023 0.5498 0.5594 0.5484 0.5571 43,742 +0.00(+0.71%)
Jul 31, 2023 0.5279 0.5717 0.5279 0.5532 183,259 +0.02(+4.21%)
Jul 28, 2023 0.5334 0.5334 0.5279 0.5309 18,015 +0.01(+1.63%)
Jul 27, 2023 0.5349 0.5443 0.5210 0.5224 93,435 -0.01(-2.06%)
Jul 26, 2023 0.5553 0.5553 0.5242 0.5333 47,641 -0.01(-0.94%)
Jul 25, 2023 0.5347 0.5458 0.5347 0.5384 68,708 -0.01(-2.66%)
Jul 24, 2023 0.5347 0.5587 0.5279 0.5532 98,342 +0.02(+3.58%)
Jul 21, 2023 0.5484 0.5484 0.5279 0.5340 61,751 -0.00(-0.14%)
Jul 20, 2023 0.5481 0.5481 0.5183 0.5348 124,305 -0.00(-0.26%)
Jul 19, 2023 0.5484 0.5683 0.5319 0.5362 78,547 -0.01(-2.23%)
Jul 18, 2023 0.5649 0.5649 0.5417 0.5484 59,837 -0.00(-0.45%)
Jul 17, 2023 0.5553 0.5704 0.5347 0.5508 124,441 +0.01(+2.30%)
Jul 14, 2023 0.5484 0.5553 0.5312 0.5384 110,849 -0.02(-3.28%)
Jul 13, 2023 0.5334 0.5700 0.5279 0.5567 109,256 +0.02(+4.36%)
Jul 12, 2023 0.5621 0.5607 0.5279 0.5334 138,216 -0.01(-1.21%)
Jul 11, 2023 0.5347 0.5669 0.5215 0.5399 205,956 +0.02(+4.71%)
Jul 10, 2023 0.5073 0.5203 0.5030 0.5157 76,549 +0.00(+0.17%)
Jul 07, 2023 0.5142 0.5279 0.5078 0.5148 126,930 -0.00(-0.50%)
Jul 06, 2023 0.4867 0.5189 0.4867 0.5174 231,698 +0.02(+3.21%)
Jul 05, 2023 0.5491 0.5536 0.4936 0.5013 367,761 -0.05(-9.01%)
Jul 03, 2023 0.5416 0.5618 0.5416 0.5509 115,754 -0.02(-2.94%)
Jun 30, 2023 0.5697 0.5697 0.5553 0.5676 193,285 +0.00(+0.22%)
Jun 29, 2023 0.5827 0.6036 0.5491 0.5663 458,151 -0.03(-4.73%)
Jun 28, 2023 0.5853 0.6024 0.5828 0.5944 47,646 -0.00(-0.60%)
Jun 27, 2023 0.5896 0.6019 0.5852 0.5980 92,478 -0.00(-0.30%)
Jun 26, 2023 0.5964 0.6033 0.5899 0.5998 102,280 -0.01(-1.59%)
Jun 23, 2023 0.6101 0.6142 0.5964 0.6094 179,872 -0.00(-0.22%)
Jun 22, 2023 0.6178 0.6211 0.6033 0.6108 188,291 -0.01(-1.09%)
Jun 21, 2023 0.6513 0.6649 0.6102 0.6175 267,912 -0.04(-6.26%)
Jun 20, 2023 0.6509 0.6718 0.6448 0.6588 159,137 -0.01(-0.93%)
Jun 16, 2023 0.6650 0.6924 0.6513 0.6650 189,001 -0.03(-3.96%)
Jun 15, 2023 0.6855 0.6924 0.6753 0.6924 154,690 +0.00(+0.50%)
Jun 14, 2023 0.6855 0.7056 0.6650 0.6890 274,008 -0.00(-0.50%)
Jun 13, 2023 0.6581 0.7198 0.6581 0.6924 397,443 +0.02(+3.59%)
Jun 12, 2023 0.6307 0.6794 0.6109 0.6684 402,261 +0.04(+6.09%)
Jun 09, 2023 0.6650 0.6855 0.6101 0.6300 730,012 -0.05(-7.17%)
Jun 08, 2023 0.6924 0.7061 0.6787 0.6787 657,435 -0.02(-2.94%)
Jun 07, 2023 0.6992 0.7198 0.6855 0.6992 316,405 -0.01(-0.97%)
Jun 06, 2023 0.6924 0.7198 0.6665 0.7061 651,240 +0.00(+0.00%)
Jun 05, 2023 0.7472 0.7541 0.6992 0.7061 813,514 -0.08(-10.43%)
Jun 02, 2023 0.7541 0.8021 0.7116 0.7884 1,415,776 +0.02(+2.68%)
Jun 01, 2023 0.8021 0.8364 0.6635 0.7678 4,092,403 -0.11(-12.50%)
May 31, 2023 0.8852 0.8944 0.8159 0.8775 2,426,566 -0.04(-4.20%)
May 30, 2023 0.8775 0.9429 0.8736 0.9160 1,227,989 +0.07(+7.69%)
May 26, 2023 0.8929 0.9160 0.8467 0.8505 779,953 -0.04(-4.33%)
May 25, 2023 0.8736 0.9275 0.8544 0.8890 1,310,900 +0.06(+7.44%)
May 24, 2023 0.8082 0.8428 0.8082 0.8275 528,478 +0.03(+3.37%)
May 23, 2023 0.8005 0.8467 0.7928 0.8005 965,973 -0.01(-1.42%)
May 22, 2023 0.9237 0.9383 0.7815 0.8121 4,156,383 -0.17(-17.25%)
May 19, 2023 0.9814 1.020 0.9468 0.9814 5,134,265 +0.05(+4.94%)
May 18, 2023 0.9237 1.004 0.8621 0.9352 6,023,106 +0.08(+8.97%)
May 17, 2023 0.8044 0.9160 0.7870 0.8582 5,281,801 +0.09(+11.50%)
May 16, 2023 0.7389 0.7755 0.7235 0.7697 1,795,726 +0.04(+5.82%)
May 15, 2023 0.7543 0.7620 0.7120 0.7274 2,183,632 -0.01(-1.56%)
May 12, 2023 0.7774 0.7870 0.7389 0.7389 2,320,551 -0.04(-4.95%)
May 11, 2023 0.7851 0.8236 0.7659 0.7774 3,590,717 -0.02(-1.94%)
May 10, 2023 0.7774 0.8428 0.7620 0.7928 7,256,025 -0.03(-3.74%)
May 09, 2023 0.8467 0.8736 0.6928 0.8236 144,985,616 +0.34(+71.93%)
May 08, 2023 0.4734 0.5003 0.4657 0.4790 64,890 +0.01(+2.02%)
May 05, 2023 0.4922 0.4926 0.4619 0.4695 45,437 +0.00(+0.00%)
May 04, 2023 0.4657 0.4811 0.4541 0.4695 42,937 +0.00(+0.83%)
May 03, 2023 0.4695 0.4849 0.4657 0.4657 16,587 -0.01(-1.63%)
May 02, 2023 0.4811 0.4850 0.4734 0.4734 56,191 -0.01(-1.60%)
May 01, 2023 0.4926 0.5001 0.4811 0.4811 40,227 -0.01(-2.34%)
Apr 28, 2023 0.5119 0.5119 0.4888 0.4926 40,289 +0.00(+0.00%)
Apr 27, 2023 0.4792 0.4965 0.4695 0.4926 81,525 +0.02(+4.07%)
Apr 26, 2023 0.4888 0.4888 0.4660 0.4734 42,423 -0.00(-0.81%)
Apr 25, 2023 0.4695 0.4885 0.4657 0.4772 47,497 +0.00(+0.58%)
Apr 24, 2023 0.4811 0.4811 0.4541 0.4745 100,267 +0.01(+1.88%)
Apr 21, 2023 0.5080 0.5196 0.4541 0.4657 242,123 -0.03(-6.92%)
Apr 20, 2023 0.5196 0.5196 0.4772 0.5003 85,664 -0.01(-2.16%)
Apr 19, 2023 0.4999 0.5119 0.4849 0.5114 49,641 +0.01(+2.21%)
Apr 18, 2023 0.5003 0.5234 0.4888 0.5003 76,063 -0.01(-1.52%)
Apr 17, 2023 0.5234 0.5234 0.4849 0.5080 64,963 +0.00(+0.76%)
Apr 14, 2023 0.5196 0.5234 0.4965 0.5042 37,553 -0.01(-2.24%)
Apr 13, 2023 0.4965 0.5157 0.4849 0.5157 42,436 +0.03(+5.51%)
Apr 12, 2023 0.4811 0.5003 0.4811 0.4888 61,998 +0.00(+0.79%)
Apr 11, 2023 0.4849 0.5031 0.4849 0.4849 35,485 -0.01(-2.33%)
Apr 10, 2023 0.4849 0.5007 0.4772 0.4965 34,074 -0.02(-3.01%)
Apr 06, 2023 0.5157 0.5234 0.4811 0.5119 272,796 -0.01(-1.48%)
Apr 05, 2023 0.5350 0.5388 0.5119 0.5196 129,779 -0.02(-2.88%)
Apr 04, 2023 0.5465 0.5465 0.5147 0.5350 62,755 -0.02(-4.14%)
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.