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 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%)
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.