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

Clearone Inc (NQ: CLRO )

0.9288 +0.0340 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Nov 30, 2017 0.9417 0.9417 0.9344 0.9417 2,286,964 +0.01(+1.44%)
Nov 29, 2017 0.9350 0.9417 0.9284 0.9284 1,732,462 -0.01(-0.71%)
Nov 28, 2017 0.9350 0.9417 0.9350 0.9350 811,753 +0.00(+0.00%)
Nov 27, 2017 0.9350 0.9350 0.9350 0.9350 4,589 -0.01(-0.71%)
Nov 24, 2017 0.9417 0.9417 0.9284 0.9417 7,418 +0.00(+0.00%)
Nov 22, 2017 0.9328 0.9350 0.9328 0.9417 87,394 +0.01(+1.44%)
Nov 21, 2017 0.9417 0.9417 0.9284 0.9284 37,034 -0.01(-1.14%)
Nov 20, 2017 0.9510 0.9622 0.9391 0.9391 67,283 +0.00(+0.00%)
Nov 17, 2017 0.9391 0.9391 0.9258 0.9391 54,921 +0.01(+1.43%)
Nov 16, 2017 0.9182 0.9457 0.9182 0.9258 65,408 +0.01(+1.45%)
Nov 15, 2017 0.9126 0.9126 0.9126 0.9126 19,998 +0.01(+0.73%)
Nov 14, 2017 0.8994 0.9060 0.8941 0.9060 30,016 +0.01(+0.74%)
Nov 13, 2017 0.8994 0.9119 0.8928 0.8994 65,733 +0.01(+1.49%)
Nov 10, 2017 0.9192 0.9192 0.8861 0.8861 221,721 -0.01(-1.47%)
Nov 09, 2017 0.8928 0.9060 0.8928 0.8994 346,339 -0.01(-0.73%)
Nov 08, 2017 0.9391 0.9391 0.8928 0.9060 330,211 -0.04(-3.94%)
Nov 07, 2017 0.9258 0.9432 0.9258 0.9432 9,753 +0.01(+1.15%)
Nov 06, 2017 0.9258 0.9324 0.9258 0.9324 44,661 -0.01(-1.02%)
Nov 03, 2017 0.9523 0.9523 0.9420 0.9420 13,715 -0.00(-0.39%)
Nov 02, 2017 0.9457 0.9516 0.9457 0.9457 33,948 +0.00(+0.00%)
Nov 01, 2017 0.9721 0.9721 0.9457 0.9457 107,787 -0.02(-2.05%)
Oct 31, 2017 0.9920 0.9920 0.9655 0.9655 29,283 -0.01(-0.68%)
Oct 30, 2017 0.9688 0.9821 0.9688 0.9721 152,108 +0.01(+0.68%)
Oct 27, 2017 0.9655 0.9655 0.9655 0.9655 6,086 -0.01(-0.52%)
Oct 26, 2017 0.9695 0.9705 0.9655 0.9705 8,090 -0.01(-0.84%)
Oct 25, 2017 0.9787 0.9787 0.9787 0.9787 1,277 +0.00(+0.00%)
Oct 24, 2017 0.9655 0.9787 0.9655 0.9787 22,871 +0.01(+1.37%)
Oct 23, 2017 0.9787 0.9794 0.9655 0.9655 29,494 -0.03(-2.67%)
Oct 20, 2017 0.9853 0.9920 0.9853 0.9920 8,430 +0.01(+0.67%)
Oct 19, 2017 0.9655 0.9857 0.9404 0.9853 97,716 +0.03(+2.76%)
Oct 18, 2017 0.9787 0.9787 0.9589 0.9589 16,301 -0.03(-2.68%)
Oct 17, 2017 0.9853 0.9853 0.9853 0.9853 5,126 +0.00(+0.00%)
Oct 16, 2017 0.9853 0.9857 0.9853 0.9853 13,291 +0.00(+0.00%)
Oct 13, 2017 0.9808 0.9853 0.9791 0.9853 15,227 +0.01(+0.68%)
Oct 12, 2017 0.9920 0.9920 0.9787 0.9787 22,395 +0.00(+0.00%)
Oct 11, 2017 0.9787 0.9887 0.9787 0.9787 77,793 +0.00(+0.00%)
Oct 10, 2017 0.9986 0.9986 0.9787 0.9787 70,338 -0.01(-0.67%)
Oct 09, 2017 0.9933 0.9933 0.9853 0.9853 12,929 -0.01(-0.67%)
Oct 06, 2017 0.9697 0.9986 0.9697 0.9920 69,771 +0.01(+0.67%)
Oct 05, 2017 0.9920 0.9920 0.9853 0.9853 106,002 -0.01(-0.67%)
Oct 03, 2017 0.9920 0.9920 0.9920 1,693 +0.00(+0.00%)
Oct 02, 2017 0.9920 0.9986 0.9920 0.9920 9,957 +0.01(+0.67%)
Sep 29, 2017 0.9920 0.9986 0.9787 0.9853 118,153 -0.01(-1.00%)
Sep 28, 2017 0.9953 0.9953 0.9920 0.9953 18,062 -0.00(-0.33%)
Sep 27, 2017 0.9920 0.9986 0.9787 0.9986 16,240 +0.02(+2.03%)
Sep 26, 2017 1.012 1.012 0.9787 0.9787 57,212 -0.03(-3.27%)
Sep 25, 2017 1.038 1.051 1.012 1.012 98,789 -0.02(-1.92%)
Sep 22, 2017 0.9920 1.045 0.9920 1.032 57,069 +0.04(+4.00%)
Sep 21, 2017 0.9933 1.012 0.9920 0.9920 107,915 -0.01(-0.66%)
Sep 20, 2017 1.018 1.022 0.9986 0.9986 52,230 -0.01(-1.31%)
Sep 19, 2017 0.9992 1.017 0.9992 1.012 63,548 +0.01(+0.66%)
Sep 18, 2017 1.012 1.018 0.9986 1.005 197,148 -0.01(-0.65%)
Sep 15, 2017 1.012 1.012 1.005 1.012 98,804 +0.00(+0.00%)
Sep 14, 2017 1.012 1.017 1.005 1.012 163,979 -0.01(-1.29%)
Sep 13, 2017 0.9986 1.038 0.9986 1.025 122,992 +0.02(+1.97%)
Sep 12, 2017 0.9986 1.018 0.9986 1.005 103,719 +0.00(+0.00%)
Sep 11, 2017 1.012 1.012 0.9920 1.005 117,971 +0.02(+2.01%)
Sep 08, 2017 0.9986 1.025 0.9853 0.9853 345,409 -0.01(-0.67%)
Sep 07, 2017 0.9920 0.9986 0.9853 0.9920 65,302 +0.01(+0.67%)
Sep 06, 2017 0.9920 0.9953 0.9853 0.9853 174,436 +0.00(+0.00%)
Sep 05, 2017 0.9986 1.005 0.9853 0.9853 280,847 -0.01(-1.32%)
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.