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

Clearone Inc (NQ: CLRO )

0.9077 -0.0223 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.