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

Clearone Inc (NQ: CLRO )

1.000 -0.050 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2020 0.9006 0.9699 0.8852 0.9006 116,925 -0.01(-0.85%)
Jul 30, 2020 0.9006 0.9619 0.8852 0.9083 70,157 +0.01(+1.29%)
Jul 29, 2020 0.9814 1.093 0.8579 0.8967 654,004 +0.01(+0.87%)
Jul 28, 2020 0.8890 0.8890 0.8775 0.8890 13,196 +0.02(+1.76%)
Jul 27, 2020 0.8505 0.8852 0.8505 0.8736 23,831 +0.02(+2.25%)
Jul 24, 2020 0.8505 0.8967 0.8505 0.8544 51,187 -0.03(-3.48%)
Jul 23, 2020 0.9468 0.9468 0.8698 0.8852 56,007 -0.02(-2.13%)
Jul 22, 2020 0.9622 1.039 0.9006 0.9044 56,279 -0.02(-2.08%)
Jul 21, 2020 1.066 1.066 0.8852 0.9237 171,461 -0.13(-12.09%)
Jul 20, 2020 1.085 1.116 0.9891 1.051 489,781 -0.06(-5.21%)
Jul 17, 2020 0.9006 1.131 0.8621 1.108 874,340 +0.21(+23.61%)
Jul 16, 2020 0.8505 0.9275 0.8275 0.8967 278,528 +0.07(+8.88%)
Jul 15, 2020 0.8505 0.8852 0.8121 0.8236 75,045 -0.02(-2.06%)
Jul 14, 2020 0.7767 0.8537 0.7767 0.8409 169,661 +0.03(+4.05%)
Jul 13, 2020 0.8544 0.8544 0.7890 0.8082 64,675 -0.02(-2.78%)
Jul 10, 2020 0.8275 0.8467 0.8198 0.8313 20,267 +0.02(+2.37%)
Jul 09, 2020 0.8082 0.8390 0.7928 0.8121 52,886 +0.03(+3.94%)
Jul 08, 2020 0.7890 0.7932 0.7697 0.7813 68,268 -0.02(-2.41%)
Jul 07, 2020 0.7967 0.8275 0.7967 0.8005 33,981 +0.00(+0.49%)
Jul 06, 2020 0.7967 0.8236 0.7890 0.7967 37,808 +0.00(+0.49%)
Jul 02, 2020 0.8198 0.8467 0.7813 0.7928 50,667 -0.00(-0.48%)
Jul 01, 2020 0.7736 0.8502 0.7736 0.7967 93,625 +0.03(+3.50%)
Jun 30, 2020 0.7620 0.7772 0.7620 0.7697 13,714 +0.00(+0.50%)
Jun 29, 2020 0.7813 0.7928 0.7120 0.7659 99,594 +0.03(+3.65%)
Jun 26, 2020 0.8505 0.8505 0.7235 0.7389 241,905 -0.12(-13.51%)
Jun 25, 2020 0.8236 0.8582 0.8236 0.8544 14,781 +0.03(+3.26%)
Jun 24, 2020 0.8275 0.8390 0.8159 0.8275 66,280 -0.03(-4.02%)
Jun 23, 2020 0.8198 0.9006 0.8198 0.8621 70,144 +0.02(+2.75%)
Jun 22, 2020 0.8467 0.8621 0.8005 0.8390 119,305 -0.03(-3.54%)
Jun 19, 2020 0.8544 0.9083 0.8544 0.8698 98,996 -0.02(-2.59%)
Jun 18, 2020 0.9237 0.9622 0.8275 0.8929 317,649 -0.05(-5.31%)
Jun 17, 2020 1.139 1.139 0.9160 0.9429 662,498 -0.17(-15.22%)
Jun 16, 2020 0.8582 1.212 0.8390 1.112 2,344,547 +0.28(+33.18%)
Jun 15, 2020 0.8467 0.8813 0.8121 0.8351 183,970 -0.01(-1.36%)
Jun 12, 2020 0.8236 0.8698 0.7928 0.8467 26,503 +0.06(+7.84%)
Jun 11, 2020 0.7813 0.8428 0.7736 0.7851 149,614 -0.07(-8.04%)
Jun 10, 2020 0.9660 1.001 0.8236 0.8537 207,456 -0.09(-9.09%)
Jun 09, 2020 0.8342 1.070 0.8236 0.9391 489,300 +0.09(+10.41%)
Jun 08, 2020 0.8236 0.9391 0.7967 0.8505 182,255 +0.03(+3.27%)
Jun 05, 2020 0.8159 0.8428 0.8051 0.8236 121,862 +0.08(+10.31%)
Jun 04, 2020 0.7235 0.8236 0.7004 0.7466 516,442 +0.05(+7.18%)
Jun 03, 2020 0.7120 0.7351 0.6735 0.6966 68,520 +0.02(+2.84%)
Jun 02, 2020 0.7004 0.7274 0.6735 0.6774 105,999 -0.00(-0.57%)
Jun 01, 2020 0.6774 0.6812 0.6556 0.6812 27,518 +0.02(+2.31%)
May 29, 2020 0.6774 0.6928 0.6581 0.6658 35,337 +0.02(+2.98%)
May 28, 2020 0.6620 0.6928 0.6350 0.6466 19,303 -0.02(-2.33%)
May 27, 2020 0.6697 0.7004 0.6543 0.6620 35,643 +0.00(+0.00%)
May 26, 2020 0.6928 0.7081 0.6600 0.6620 107,475 -0.01(-1.15%)
May 22, 2020 0.6543 0.6812 0.6350 0.6697 44,431 +0.00(+0.58%)
May 21, 2020 0.6504 0.7312 0.6158 0.6658 322,331 +0.03(+5.49%)
May 20, 2020 0.6004 0.6350 0.6004 0.6312 36,015 +0.03(+5.13%)
May 19, 2020 0.6158 0.6158 0.5966 0.6004 14,446 -0.02(-2.58%)
May 18, 2020 0.5965 0.6235 0.5927 0.6163 22,083 +0.02(+2.65%)
May 15, 2020 0.6119 0.6158 0.6003 0.6004 20,526 -0.00(-0.64%)
May 14, 2020 0.6235 0.6312 0.5696 0.6042 80,148 -0.05(-7.10%)
May 13, 2020 0.6312 0.6504 0.6235 0.6504 10,933 +0.02(+2.42%)
May 12, 2020 0.6235 0.6504 0.6235 0.6350 9,465 +0.02(+2.48%)
May 11, 2020 0.6350 0.6658 0.6196 0.6196 81,133 -0.03(-3.88%)
May 08, 2020 0.6228 0.6543 0.6196 0.6446 42,093 +0.01(+1.52%)
May 07, 2020 0.6697 0.6774 0.6350 0.6350 19,562 -0.05(-6.78%)
May 06, 2020 0.6504 0.6812 0.6125 0.6812 31,050 +0.05(+8.59%)
May 05, 2020 0.6389 0.6620 0.6273 0.6273 36,444 -0.03(-4.12%)
May 04, 2020 0.6235 0.6543 0.6158 0.6543 99,116 -0.00(-0.58%)
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.