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 28, 2018 0.3167 0.3363 0.2702 0.2965 394,741 -0.01(-4.76%)
Sep 27, 2018 0.2695 0.3213 0.2695 0.3113 507,599 +0.04(+12.68%)
Sep 26, 2018 0.2965 0.2965 0.2426 0.2763 397,984 -0.01(-2.38%)
Sep 25, 2018 0.2830 0.2965 0.2830 0.2830 118,608 -0.02(-6.67%)
Sep 24, 2018 0.2898 0.3100 0.2830 0.3032 102,469 +0.01(+4.65%)
Sep 21, 2018 0.2898 0.2965 0.2695 0.2898 397,709 +0.00(+0.00%)
Sep 20, 2018 0.2898 0.2965 0.2763 0.2898 107,930 +0.01(+2.38%)
Sep 19, 2018 0.2898 0.2965 0.2830 0.2830 53,631 +0.00(+0.00%)
Sep 18, 2018 0.2776 0.2965 0.2763 0.2830 87,399 +0.01(+2.44%)
Sep 17, 2018 0.3013 0.3013 0.2729 0.2763 179,318 -0.01(-4.65%)
Sep 14, 2018 0.2830 0.3005 0.2830 0.2898 181,046 +0.01(+4.88%)
Sep 13, 2018 0.2898 0.2908 0.2763 0.2763 181,737 -0.01(-2.38%)
Sep 12, 2018 0.2830 0.2965 0.2763 0.2830 26,281 -0.01(-4.55%)
Sep 11, 2018 0.2763 0.2965 0.2763 0.2965 143,071 +0.02(+7.32%)
Sep 10, 2018 0.2898 0.2898 0.2763 0.2763 47,673 -0.01(-4.65%)
Sep 07, 2018 0.2965 0.2965 0.2830 0.2898 99,427 +0.00(+0.00%)
Sep 06, 2018 0.2763 0.2914 0.2763 0.2898 456,164 +0.01(+4.88%)
Sep 05, 2018 0.2898 0.2965 0.2763 0.2763 180,854 -0.03(-8.89%)
Sep 04, 2018 0.2965 0.3032 0.2911 0.3032 17,503 +0.01(+4.65%)
Aug 31, 2018 0.2898 0.2898 0.2898 0 +0.01(+1.90%)
Aug 30, 2018 0.3100 0.3100 0.2830 0.2844 142,181 -0.03(-8.26%)
Aug 29, 2018 0.3100 0.3100 0.3032 0.3100 68,315 +0.00(+1.10%)
Aug 28, 2018 0.3100 0.3100 0.3032 0.3066 22,927 +0.02(+5.81%)
Aug 27, 2018 0.3005 0.3032 0.2898 0.2898 234,403 +0.00(+0.00%)
Aug 24, 2018 0.3032 0.3100 0.2898 0.2898 108,331 -0.01(-4.44%)
Aug 23, 2018 0.3167 0.3167 0.2978 0.3032 238,455 -0.02(-6.25%)
Aug 22, 2018 0.3235 0.3235 0.3167 0.3235 62,498 +0.01(+2.13%)
Aug 21, 2018 0.3181 0.3235 0.3167 0.3167 54,417 +0.00(+0.00%)
Aug 20, 2018 0.3302 0.3302 0.3167 0.3167 102,966 -0.01(-3.69%)
Aug 17, 2018 0.3261 0.3302 0.3167 0.3288 122,429 -0.00(-0.41%)
Aug 16, 2018 0.3437 0.3437 0.3302 0.3302 178,301 -0.01(-2.00%)
Aug 15, 2018 0.3235 0.3706 0.3167 0.3369 894,134 +0.01(+2.04%)
Aug 14, 2018 0.3235 0.3491 0.3100 0.3302 1,369,842 +0.01(+2.08%)
Aug 13, 2018 0.3235 0.3235 0.2776 0.3235 571,002 +0.00(+0.00%)
Aug 10, 2018 0.4380 0.4380 0.3208 0.3235 900,040 -0.13(-28.36%)
Aug 09, 2018 0.4650 0.4650 0.4313 0.4515 43,421 -0.01(-1.47%)
Aug 08, 2018 0.4515 0.4650 0.4313 0.4582 20,768 +0.00(+0.00%)
Aug 07, 2018 0.4650 0.4663 0.4582 0.4582 44,193 -0.01(-1.45%)
Aug 06, 2018 0.4515 0.4650 0.4515 0.4650 17,941 +0.01(+2.68%)
Aug 03, 2018 0.4528 0.4650 0.4515 0.4528 9,645 -0.01(-1.18%)
Aug 02, 2018 0.4582 0.4582 0.4582 0.4582 3,984 -0.01(-1.45%)
Aug 01, 2018 0.4582 0.4650 0.4582 0.4650 5,869 +0.01(+1.47%)
Jul 31, 2018 0.4717 0.4717 0.4515 0.4582 89,974 -0.01(-2.86%)
Jul 30, 2018 0.4717 0.4717 0.4717 0.4717 13,526 +0.01(+1.45%)
Jul 27, 2018 0.4596 0.4650 0.4582 0.4650 47,487 +0.01(+2.68%)
Jul 26, 2018 0.4515 0.4717 0.4515 0.4528 31,423 +0.01(+1.82%)
Jul 25, 2018 0.4313 0.4447 0.4191 0.4447 98,833 +0.01(+2.33%)
Jul 24, 2018 0.4596 0.4596 0.4346 0.4346 131,904 -0.03(-6.80%)
Jul 23, 2018 0.4987 0.4987 0.4582 0.4663 94,322 -0.02(-4.58%)
Jul 20, 2018 0.4919 0.4919 0.4798 0.4887 36,090 +0.02(+3.60%)
Jul 19, 2018 0.4987 0.4987 0.4717 0.4717 17,422 -0.00(-0.70%)
Jul 18, 2018 0.4919 0.4970 0.4717 0.4750 113,265 -0.02(-4.08%)
Jul 17, 2018 0.4896 0.4953 0.4896 0.4953 4,229 +0.01(+2.36%)
Jul 16, 2018 0.4836 0.4838 0.4784 0.4838 32,009 +0.01(+1.84%)
Jul 13, 2018 0.4717 0.4784 0.4717 0.4751 110,698 -0.01(-2.08%)
Jul 12, 2018 0.5040 0.5040 0.4852 0.4852 72,552 -0.02(-4.00%)
Jul 11, 2018 0.5014 0.5054 0.5014 0.5054 2,099 +0.01(+2.74%)
Jul 10, 2018 0.5121 0.5121 0.4919 0.4919 10,677 -0.01(-2.67%)
Jul 09, 2018 0.5028 0.5054 0.5028 0.5054 8,852 +0.01(+1.35%)
Jul 06, 2018 0.4933 0.4987 0.4933 0.4987 8,651 +0.00(+0.05%)
Jul 05, 2018 0.4987 0.5189 0.4984 0.4984 7,338 -0.01(-2.42%)
Jul 03, 2018 0.5108 0.5108 0.5108 0 -0.01(-1.56%)
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.