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

Clearone Inc (NQ: CLRO )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 0.2898 0.2898 0.2709 0.2722 172,143 -0.01(-5.16%)
Mar 28, 2019 0.2898 0.2898 0.2844 0.2871 37,136 -0.00(-0.23%)
Mar 27, 2019 0.2898 0.2925 0.2814 0.2877 38,509 +0.00(+1.67%)
Mar 26, 2019 0.2830 0.2965 0.2776 0.2830 437,050 +0.01(+2.43%)
Mar 25, 2019 0.2817 0.2844 0.2763 0.2763 63,188 -0.01(-1.90%)
Mar 22, 2019 0.2817 0.2844 0.2696 0.2817 80,135 +0.01(+1.95%)
Mar 21, 2019 0.2898 0.2898 0.2710 0.2763 171,549 -0.01(-3.30%)
Mar 20, 2019 0.2817 0.2877 0.2736 0.2857 164,804 +0.01(+2.91%)
Mar 19, 2019 0.2601 0.2952 0.2534 0.2776 1,068,844 +0.02(+8.42%)
Mar 18, 2019 0.2507 0.2668 0.2507 0.2561 122,896 +0.01(+3.26%)
Mar 15, 2019 0.2493 0.2534 0.2480 0.2480 46,745 -0.00(-0.54%)
Mar 14, 2019 0.2493 0.2606 0.2454 0.2493 318,301 +0.01(+2.21%)
Mar 13, 2019 0.2466 0.2588 0.2439 0.2439 59,470 -0.01(-2.69%)
Mar 12, 2019 0.2520 0.2561 0.2412 0.2507 94,530 -0.00(-0.53%)
Mar 11, 2019 0.2466 0.2534 0.2426 0.2520 39,355 +0.01(+3.89%)
Mar 08, 2019 0.2385 0.2505 0.2385 0.2426 96,459 -0.00(-1.10%)
Mar 07, 2019 0.2547 0.2642 0.2453 0.2453 256,849 -0.01(-5.23%)
Mar 06, 2019 0.2561 0.2682 0.2547 0.2588 60,628 +0.01(+2.15%)
Mar 05, 2019 0.2561 0.2615 0.2534 0.2534 71,031 -0.01(-3.09%)
Mar 04, 2019 0.2588 0.2628 0.2547 0.2615 116,144 +0.01(+2.65%)
Mar 01, 2019 0.2601 0.2601 0.2466 0.2547 71,231 +0.00(+1.07%)
Feb 28, 2019 0.2453 0.2574 0.2453 0.2520 91,169 +0.00(+0.54%)
Feb 27, 2019 0.2466 0.2561 0.2453 0.2507 117,279 +0.01(+2.20%)
Feb 26, 2019 0.2561 0.2649 0.2453 0.2453 247,151 -0.01(-4.21%)
Feb 25, 2019 0.2574 0.2628 0.2493 0.2561 136,430 -0.00(-1.04%)
Feb 22, 2019 0.2628 0.2695 0.2453 0.2588 362,835 -0.00(-0.52%)
Feb 21, 2019 0.2642 0.2749 0.2574 0.2601 236,533 -0.00(-1.03%)
Feb 20, 2019 0.2655 0.2749 0.2628 0.2628 228,519 -0.00(-1.02%)
Feb 19, 2019 0.2655 0.2763 0.2628 0.2655 177,359 +0.00(+0.00%)
Feb 15, 2019 0.2655 0.2709 0.2601 0.2655 169,917 -0.00(-0.51%)
Feb 14, 2019 0.2628 0.2749 0.2628 0.2668 245,556 +0.01(+2.06%)
Feb 13, 2019 0.2628 0.2736 0.2588 0.2615 421,075 +0.01(+3.19%)
Feb 12, 2019 0.2628 0.2803 0.2534 0.2534 1,200,334 -0.01(-4.08%)
Feb 11, 2019 0.2480 0.2668 0.2453 0.2642 806,616 +0.02(+6.52%)
Feb 08, 2019 0.2574 0.2574 0.2480 0.2480 285,668 -0.01(-4.66%)
Feb 07, 2019 0.2534 0.2642 0.2468 0.2601 187,903 +0.01(+2.66%)
Feb 06, 2019 0.2628 0.2655 0.2534 0.2534 256,693 -0.01(-4.57%)
Feb 05, 2019 0.2642 0.2709 0.2561 0.2655 274,605 +0.00(+1.55%)
Feb 04, 2019 0.2925 0.2952 0.2615 0.2615 1,386,107 -0.02(-7.62%)
Feb 01, 2019 0.2493 0.2871 0.2493 0.2830 963,110 +0.04(+15.38%)
Jan 31, 2019 0.2628 0.2628 0.2372 0.2453 742,611 -0.02(-7.61%)
Jan 30, 2019 0.2776 0.2952 0.2574 0.2655 1,310,883 -0.01(-1.99%)
Jan 29, 2019 0.2668 0.2722 0.2453 0.2709 1,771,856 +0.00(+0.50%)
Jan 28, 2019 0.2628 0.2695 0.2493 0.2695 4,634,201 -0.02(-5.66%)
Jan 25, 2019 0.3059 0.3369 0.2709 0.2857 89,903,176 +0.04(+15.85%)
Jan 24, 2019 0.2170 0.2628 0.2035 0.2466 3,162,489 +0.03(+12.96%)
Jan 23, 2019 0.1981 0.2278 0.1981 0.2183 574,223 +0.01(+7.28%)
Jan 22, 2019 0.2008 0.2035 0.1981 0.2035 48,266 +0.00(+2.03%)
Jan 18, 2019 0.1941 0.1995 0.1941 0.1995 168,433 +0.01(+4.96%)
Jan 17, 2019 0.1968 0.2008 0.1887 0.1900 51,731 -0.01(-4.73%)
Jan 16, 2019 0.1914 0.2008 0.1914 0.1995 40,772 +0.01(+5.71%)
Jan 15, 2019 0.2089 0.2089 0.1887 0.1887 345,591 -0.01(-5.41%)
Jan 14, 2019 0.1900 0.2060 0.1900 0.1995 318,138 +0.00(+0.00%)
Jan 11, 2019 0.1954 0.1995 0.1900 0.1995 37,841 +0.01(+2.78%)
Jan 10, 2019 0.1933 0.1983 0.1880 0.1941 259,023 +0.01(+4.35%)
Jan 09, 2019 0.1954 0.2062 0.1698 0.1860 348,033 -0.01(-3.50%)
Jan 08, 2019 0.1833 0.2008 0.1779 0.1927 477,414 +0.02(+9.16%)
Jan 07, 2019 0.1873 0.1873 0.1766 0.1766 197,081 -0.01(-6.43%)
Jan 04, 2019 0.1887 0.1995 0.1766 0.1887 194,402 +0.00(+0.00%)
Jan 03, 2019 0.1806 0.1954 0.1725 0.1887 1,061,447 +0.01(+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.