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 (%)
Feb 28, 2020 0.2493 0.2695 0.2372 0.2399 247,826 +0.01(+5.95%)
Feb 27, 2020 0.2291 0.2385 0.2237 0.2264 16,576 -0.02(-8.70%)
Feb 26, 2020 0.2466 0.2480 0.2237 0.2480 4,177 -0.01(-2.13%)
Feb 25, 2020 0.2493 0.2534 0.2351 0.2534 4,808 +0.01(+6.21%)
Feb 24, 2020 0.2359 0.2439 0.2359 0.2385 11,411 +0.01(+3.51%)
Feb 21, 2020 0.2330 0.2500 0.2305 0.2305 152,851 -0.02(-8.56%)
Feb 20, 2020 0.2520 0.2520 0.2520 89 +0.00(+0.00%)
Feb 19, 2020 0.2524 0.2524 0.2520 0.2520 40,334 +0.01(+3.31%)
Feb 18, 2020 0.2628 0.2682 0.2439 0.2439 29,650 -0.02(-8.59%)
Feb 14, 2020 0.2557 0.2668 0.2557 0.2668 5,193 +0.01(+5.88%)
Feb 13, 2020 0.2520 0.2520 0.2520 593 +0.00(+0.00%)
Feb 12, 2020 0.2520 0.2520 0.2520 1,194 +0.00(+0.00%)
Feb 11, 2020 0.2594 0.2594 0.2520 0.2520 14,691 -0.00(-0.53%)
Feb 10, 2020 0.2582 0.2582 0.2534 0.2534 3,005 +0.00(+0.06%)
Feb 07, 2020 0.2601 0.2601 0.2500 0.2532 13,355 -0.00(-1.11%)
Feb 06, 2020 0.2682 0.2682 0.2557 0.2561 13,014 +0.01(+3.26%)
Feb 05, 2020 0.2480 0.2480 0.2480 0.2480 2,456 +0.00(+0.00%)
Feb 04, 2020 0.2655 0.2682 0.2480 0.2480 125,278 -0.02(-6.12%)
Feb 03, 2020 0.2628 0.2682 0.2628 0.2642 48,051 -0.00(-1.01%)
Jan 31, 2020 0.2466 0.2668 0.2466 0.2668 25,227 +0.00(+1.10%)
Jan 30, 2020 0.2655 0.2655 0.2640 0.2640 5,965 +0.01(+4.18%)
Jan 29, 2020 0.2439 0.2534 0.2439 0.2534 2,270 -0.01(-5.05%)
Jan 28, 2020 0.2668 0.2668 0.2668 608 +0.00(+0.00%)
Jan 27, 2020 0.2682 0.2682 0.2668 0.2668 29,175 +0.00(+1.54%)
Jan 24, 2020 0.2668 0.2668 0.2359 0.2628 80,135 -0.01(-2.01%)
Jan 23, 2020 0.2453 0.2682 0.2453 0.2682 217,107 +0.03(+10.56%)
Jan 22, 2020 0.2385 0.2426 0.2385 0.2426 4,221 -0.01(-2.70%)
Jan 21, 2020 0.2385 0.2493 0.2359 0.2493 13,044 +0.01(+2.21%)
Jan 17, 2020 0.2439 0.2439 0.2439 0.2439 7,419 -0.00(-0.55%)
Jan 16, 2020 0.2480 0.2493 0.2399 0.2453 54,647 -0.00(-1.09%)
Jan 15, 2020 0.2359 0.2480 0.2359 0.2480 19,536 +0.01(+5.75%)
Jan 14, 2020 0.2345 0.2345 0.2345 0.2345 3,687 +0.00(+0.06%)
Jan 13, 2020 0.2344 0.2344 0.2344 0.2344 5,861 -0.01(-2.85%)
Jan 10, 2020 0.2412 0.2493 0.2412 0.2412 15,581 -0.01(-2.72%)
Jan 09, 2020 0.2480 0.2480 0.2480 0.2480 3,338 +0.01(+3.01%)
Jan 08, 2020 0.2330 0.2489 0.2330 0.2407 18,839 -0.01(-2.33%)
Jan 07, 2020 0.2318 0.2493 0.2318 0.2465 36,313 -0.00(-1.36%)
Jan 06, 2020 0.2520 0.2520 0.2358 0.2499 15,314 +0.02(+7.17%)
Jan 03, 2020 0.2426 0.2493 0.2293 0.2332 23,001 -0.02(-6.49%)
Jan 02, 2020 0.2251 0.2493 0.2251 0.2493 25,591 +0.03(+11.45%)
Dec 31, 2019 0.2399 0.2561 0.2237 0.2237 74,199 -0.00(-0.60%)
Dec 30, 2019 0.2291 0.2327 0.2224 0.2251 20,864 -0.01(-4.57%)
Dec 27, 2019 0.2237 0.2372 0.2224 0.2359 92,749 +0.01(+6.06%)
Dec 26, 2019 0.2318 0.2399 0.2224 0.2224 70,853 -0.01(-5.71%)
Dec 24, 2019 0.2305 0.2359 0.2291 0.2359 15,581 -0.00(-0.57%)
Dec 23, 2019 0.2534 0.2534 0.2291 0.2372 278,404 -0.01(-3.81%)
Dec 20, 2019 0.2435 0.2466 0.2435 0.2466 5,935 +0.02(+7.01%)
Dec 19, 2019 0.2359 0.2547 0.2248 0.2305 150,988 -0.03(-10.00%)
Dec 18, 2019 0.2561 0.2574 0.2466 0.2561 71,105 +0.01(+2.70%)
Dec 17, 2019 0.2682 0.2682 0.2493 0.2493 29,390 -0.01(-4.64%)
Dec 16, 2019 0.2561 0.2615 0.2561 0.2615 97,149 +0.01(+2.11%)
Dec 13, 2019 0.2493 0.2588 0.2493 0.2561 46,745 -0.00(-1.55%)
Dec 12, 2019 0.2534 0.2601 0.2490 0.2601 50,403 -0.00(-0.52%)
Dec 11, 2019 0.2668 0.2668 0.2453 0.2615 172,120 -0.01(-2.02%)
Dec 10, 2019 0.2372 0.2668 0.2372 0.2668 400,959 +0.03(+13.14%)
Dec 09, 2019 0.2332 0.2359 0.2237 0.2359 7,902 -0.00(-0.57%)
Dec 06, 2019 0.2372 0.2372 0.2372 274 +0.00(+0.00%)
Dec 05, 2019 0.2251 0.2426 0.1846 0.2372 98,885 +0.01(+5.39%)
Dec 04, 2019 0.2359 0.2359 0.2181 0.2251 72,389 -0.01(-4.57%)
Dec 03, 2019 0.2359 0.2359 0.2251 0.2359 41,930 +0.00(+0.00%)
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.