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

Clearone Inc (NQ: CLRO )

0.9300 -0.0268 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2020 0.3100 0.3208 0.3073 0.3086 440,700 +0.00(+0.44%)
Sep 29, 2020 0.3113 0.3167 0.2978 0.3073 389,725 -0.01(-1.72%)
Sep 28, 2020 0.3127 0.3235 0.3100 0.3127 495,801 -0.00(-1.28%)
Sep 25, 2020 0.3127 0.3235 0.3100 0.3167 597,306 -0.00(-0.42%)
Sep 24, 2020 0.3181 0.3288 0.3086 0.3181 576,144 -0.01(-3.28%)
Sep 23, 2020 0.3383 0.3383 0.3127 0.3288 688,594 -0.01(-2.40%)
Sep 22, 2020 0.3396 0.3396 0.3167 0.3369 1,901,571 +0.01(+1.63%)
Sep 21, 2020 0.3315 0.3450 0.3221 0.3315 1,844,675 -0.02(-5.02%)
Sep 18, 2020 0.3760 0.3868 0.3410 0.3491 16,667,451 +0.02(+4.86%)
Sep 17, 2020 0.3194 0.3437 0.3100 0.3329 2,903,251 +0.02(+5.56%)
Sep 16, 2020 0.3059 0.3302 0.3046 0.3154 559,175 +0.01(+3.54%)
Sep 15, 2020 0.3019 0.3167 0.3005 0.3046 809,220 +0.01(+1.80%)
Sep 14, 2020 0.3248 0.3275 0.2898 0.2992 745,075 -0.03(-8.64%)
Sep 11, 2020 0.3005 0.3921 0.3005 0.3275 4,733,191 +0.04(+13.02%)
Sep 10, 2020 0.3208 0.3366 0.2837 0.2898 689,328 -0.02(-6.52%)
Sep 09, 2020 0.3598 0.3774 0.3059 0.3100 1,627,048 -0.06(-15.75%)
Sep 08, 2020 0.4003 0.4111 0.3565 0.3679 348,537 -0.04(-8.70%)
Sep 04, 2020 0.3935 0.4272 0.3814 0.4030 114,267 -0.00(-0.66%)
Sep 03, 2020 0.4555 0.4569 0.3841 0.4057 778,049 -0.04(-9.06%)
Sep 02, 2020 0.4016 0.4771 0.3908 0.4461 1,591,855 +0.05(+12.20%)
Sep 01, 2020 0.3504 0.4205 0.3504 0.3976 1,297,758 +0.04(+12.17%)
Aug 31, 2020 0.3639 0.3693 0.3457 0.3544 79,163 -0.01(-1.87%)
Aug 28, 2020 0.3504 0.3612 0.3450 0.3612 165,465 +0.01(+1.52%)
Aug 27, 2020 0.3396 0.3625 0.3396 0.3558 227,985 +0.02(+4.76%)
Aug 26, 2020 0.3774 0.3774 0.3369 0.3396 415,057 -0.04(-10.32%)
Aug 25, 2020 0.3922 0.3976 0.3787 0.3787 396,529 -0.01(-3.77%)
Aug 24, 2020 0.3935 0.4043 0.3935 0.3935 240,517 -0.00(-0.34%)
Aug 21, 2020 0.4030 0.4043 0.3935 0.3949 447,423 -0.01(-2.33%)
Aug 20, 2020 0.4164 0.4164 0.3976 0.4043 534,533 +0.00(+0.00%)
Aug 19, 2020 0.4111 0.4259 0.3908 0.4043 1,503,669 -0.03(-6.25%)
Aug 18, 2020 0.4111 0.4650 0.4043 0.4313 3,000,675 +0.02(+5.26%)
Aug 17, 2020 0.3167 0.4313 0.3167 0.4097 6,989,770 +0.09(+29.91%)
Aug 14, 2020 0.3100 0.3194 0.3046 0.3154 239,664 +0.00(+0.86%)
Aug 13, 2020 0.3086 0.3235 0.3032 0.3127 619,744 -0.01(-3.33%)
Aug 12, 2020 0.3302 0.3747 0.3235 0.3235 2,441,737 +0.00(+0.42%)
Aug 11, 2020 0.3342 0.3504 0.3113 0.3221 415,020 -0.00(-0.83%)
Aug 10, 2020 0.3235 0.3248 0.3140 0.3248 32,321 +0.00(+0.42%)
Aug 07, 2020 0.3167 0.3248 0.3101 0.3235 39,325 +0.01(+4.35%)
Aug 06, 2020 0.3167 0.3235 0.3100 0.3100 157,740 -0.01(-3.77%)
Aug 05, 2020 0.3100 0.3221 0.3005 0.3221 315,021 +0.01(+3.02%)
Aug 04, 2020 0.3100 0.3275 0.3100 0.3127 201,956 -0.00(-0.43%)
Aug 03, 2020 0.3113 0.3356 0.3065 0.3140 333,326 -0.00(-0.43%)
Jul 31, 2020 0.3154 0.3396 0.3100 0.3154 333,898 -0.00(-0.85%)
Jul 30, 2020 0.3154 0.3368 0.3100 0.3181 200,346 +0.00(+1.29%)
Jul 29, 2020 0.3437 0.3828 0.3004 0.3140 1,867,610 +0.00(+0.87%)
Jul 28, 2020 0.3113 0.3113 0.3073 0.3113 37,685 +0.01(+1.76%)
Jul 27, 2020 0.2978 0.3100 0.2978 0.3059 68,055 +0.01(+2.25%)
Jul 24, 2020 0.2978 0.3140 0.2978 0.2992 146,173 -0.01(-3.48%)
Jul 23, 2020 0.3315 0.3315 0.3046 0.3100 159,937 -0.01(-2.13%)
Jul 22, 2020 0.3369 0.3639 0.3154 0.3167 160,716 -0.01(-2.08%)
Jul 21, 2020 0.3733 0.3733 0.3100 0.3235 489,635 -0.04(-12.09%)
Jul 20, 2020 0.3801 0.3908 0.3464 0.3679 1,398,647 -0.02(-5.21%)
Jul 17, 2020 0.3154 0.3962 0.3019 0.3881 2,496,815 +0.07(+23.61%)
Jul 16, 2020 0.2978 0.3248 0.2898 0.3140 795,382 +0.03(+8.88%)
Jul 15, 2020 0.2978 0.3100 0.2844 0.2884 214,303 -0.01(-2.06%)
Jul 14, 2020 0.2720 0.2989 0.2720 0.2945 484,493 +0.01(+4.05%)
Jul 13, 2020 0.2992 0.2992 0.2763 0.2830 184,690 -0.01(-2.78%)
Jul 10, 2020 0.2898 0.2965 0.2871 0.2911 57,875 +0.01(+2.37%)
Jul 09, 2020 0.2830 0.2938 0.2776 0.2844 151,025 +0.01(+3.94%)
Jul 08, 2020 0.2763 0.2778 0.2695 0.2736 194,951 -0.01(-2.41%)
Jul 07, 2020 0.2790 0.2898 0.2790 0.2803 97,038 +0.00(+0.49%)
Jul 06, 2020 0.2790 0.2884 0.2763 0.2790 107,967 +0.00(+0.49%)
Jul 02, 2020 0.2871 0.2965 0.2736 0.2776 144,689 -0.00(-0.48%)
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.