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

Clearone Inc (NQ: CLRO )

0.9055 +0.0018 (+0.20%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 17, 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 (%)
Oct 31, 2019 0.2049 0.2049 0.2022 0.2022 23,476 -0.00(-1.32%)
Oct 30, 2019 0.2022 0.2049 0.2000 0.2049 140,303 +0.00(+1.33%)
Oct 29, 2019 0.2075 0.2089 0.2022 0.2022 74,704 -0.01(-2.60%)
Oct 28, 2019 0.2075 0.2129 0.2062 0.2075 37,263 +0.00(+0.00%)
Oct 25, 2019 0.1968 0.2089 0.1968 0.2075 39,325 +0.02(+8.89%)
Oct 24, 2019 0.1860 0.1981 0.1860 0.1906 35,860 +0.00(+2.49%)
Oct 23, 2019 0.1833 0.1907 0.1779 0.1860 133,232 +0.01(+2.99%)
Oct 22, 2019 0.2224 0.2224 0.1792 0.1806 459,243 -0.04(-17.79%)
Oct 21, 2019 0.2359 0.2359 0.2197 0.2197 131,333 -0.02(-6.86%)
Oct 18, 2019 0.2278 0.2359 0.2264 0.2359 25,227 +0.01(+4.17%)
Oct 17, 2019 0.2345 0.2359 0.2210 0.2264 118,711 -0.02(-7.18%)
Oct 16, 2019 0.2385 0.2493 0.2251 0.2439 58,120 +0.00(+1.69%)
Oct 15, 2019 0.2399 0.2426 0.2385 0.2399 102,083 +0.02(+9.88%)
Oct 14, 2019 0.2412 0.2520 0.2183 0.2183 119,342 -0.02(-8.99%)
Oct 11, 2019 0.2412 0.2412 0.2399 0.2399 23,001 +0.00(+0.00%)
Oct 10, 2019 0.2439 0.2520 0.2399 0.2399 61,088 -0.00(-1.66%)
Oct 09, 2019 0.2507 0.2520 0.2439 0.2439 9,133 -0.01(-3.72%)
Oct 08, 2019 0.2426 0.2534 0.2412 0.2534 69,599 +0.00(+0.00%)
Oct 07, 2019 0.2516 0.2534 0.2516 0.2534 11,990 +0.01(+3.18%)
Oct 04, 2019 0.2399 0.2456 0.2399 0.2456 34,873 -0.01(-3.09%)
Oct 03, 2019 0.2412 0.2534 0.2399 0.2534 29,494 +0.01(+5.03%)
Oct 02, 2019 0.2412 0.2412 0.2412 0.2412 6,425 -0.01(-3.50%)
Oct 01, 2019 0.2546 0.2574 0.2500 0.2500 12,977 +0.01(+2.46%)
Sep 30, 2019 0.2493 0.2493 0.2440 0.2440 12,792 -0.00(-1.07%)
Sep 27, 2019 0.2615 0.2615 0.2466 0.2466 14,097 -0.01(-3.14%)
Sep 26, 2019 0.2601 0.2601 0.2546 0.2546 4,422 -0.00(-0.04%)
Sep 25, 2019 0.2508 0.2628 0.2508 0.2547 36,899 +0.01(+2.72%)
Sep 24, 2019 0.2480 0.2534 0.2439 0.2480 21,495 -0.01(-2.65%)
Sep 23, 2019 0.2547 0.2615 0.2534 0.2547 38,242 -0.01(-3.57%)
Sep 20, 2019 0.2520 0.2642 0.2399 0.2642 98,685 +0.01(+5.95%)
Sep 19, 2019 0.2507 0.2601 0.2493 0.2493 90,137 -0.01(-2.63%)
Sep 18, 2019 0.2695 0.2695 0.2399 0.2561 359,155 -0.01(-5.00%)
Sep 17, 2019 0.2830 0.2891 0.2695 0.2695 155,744 -0.01(-4.76%)
Sep 16, 2019 0.2911 0.2965 0.2830 0.2830 75,305 -0.01(-3.67%)
Sep 13, 2019 0.2844 0.3032 0.2844 0.2938 28,195 -0.01(-2.24%)
Sep 12, 2019 0.3019 0.3032 0.2830 0.3005 56,102 -0.00(-0.89%)
Sep 11, 2019 0.3032 0.3032 0.3019 0.3032 14,951 +0.00(+0.45%)
Sep 10, 2019 0.3046 0.3073 0.2857 0.3019 106,832 -0.00(-0.88%)
Sep 09, 2019 0.3167 0.3167 0.3032 0.3046 42,019 -0.00(-0.44%)
Sep 06, 2019 0.3005 0.3167 0.3005 0.3059 40,809 +0.01(+1.79%)
Sep 05, 2019 0.3100 0.3100 0.3005 0.3005 4,741 +0.00(+0.00%)
Sep 04, 2019 0.3100 0.3154 0.2952 0.3005 54,017 -0.00(-1.33%)
Sep 03, 2019 0.2943 0.3133 0.2832 0.3046 42,694 +0.00(+1.35%)
Aug 30, 2019 0.3005 0.3032 0.2911 0.3005 149,883 +0.00(+0.00%)
Aug 29, 2019 0.2965 0.3235 0.2965 0.3005 72,433 -0.02(-5.11%)
Aug 28, 2019 0.3167 0.3167 0.3167 51 +0.00(+0.00%)
Aug 27, 2019 0.3086 0.3167 0.3032 0.3167 32,261 +0.01(+3.07%)
Aug 26, 2019 0.3073 0.3073 0.3073 0.3073 1,491 +0.00(+0.00%)
Aug 23, 2019 0.3140 0.3194 0.3073 0.3073 9,645 +0.01(+2.70%)
Aug 22, 2019 0.3028 0.3028 0.2992 0.2992 2,604 +0.00(+0.91%)
Aug 21, 2019 0.3073 0.3235 0.2965 0.2965 90,812 -0.00(-0.90%)
Aug 20, 2019 0.2965 0.3167 0.2965 0.2992 14,097 +0.00(+0.91%)
Aug 19, 2019 0.3005 0.3165 0.2965 0.2965 101,497 -0.00(-1.35%)
Aug 16, 2019 0.3019 0.3208 0.3005 0.3005 14,839 -0.01(-1.73%)
Aug 15, 2019 0.2994 0.3058 0.2994 0.3058 8,896 +0.00(+0.19%)
Aug 14, 2019 0.3053 0.3053 0.3053 563 +0.00(+0.00%)
Aug 13, 2019 0.2858 0.3208 0.2858 0.3053 30,503 +0.01(+4.86%)
Aug 12, 2019 0.3046 0.3208 0.2898 0.2911 34,547 -0.01(-4.42%)
Aug 09, 2019 0.3100 0.3154 0.3046 0.3046 6,677 -0.01(-2.59%)
Aug 08, 2019 0.3261 0.3356 0.3127 0.3127 84,476 -0.01(-3.73%)
Aug 07, 2019 0.3261 0.3261 0.3016 0.3248 31,379 +0.00(+0.00%)
Aug 06, 2019 0.2857 0.3261 0.2857 0.3248 233,431 +0.04(+14.76%)
Aug 05, 2019 0.2992 0.3097 0.2830 0.2830 37,070 -0.02(-5.27%)
Aug 02, 2019 0.2988 0.2988 0.2988 0.2988 2,967 +0.00(+1.23%)
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.