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 0.7120 0.7697 0.6774 0.6851 86,784 +0.04(+5.95%)
Feb 27, 2020 0.6543 0.6812 0.6389 0.6466 5,804 -0.06(-8.70%)
Feb 26, 2020 0.7043 0.7081 0.6389 0.7081 1,462 -0.02(-2.13%)
Feb 25, 2020 0.7120 0.7235 0.6715 0.7235 1,683 +0.04(+6.21%)
Feb 24, 2020 0.6735 0.6966 0.6735 0.6812 3,996 +0.02(+3.51%)
Feb 21, 2020 0.6653 0.7139 0.6581 0.6581 53,525 -0.06(-8.56%)
Feb 20, 2020 0.7197 0.7197 0.7197 31 +0.00(+0.00%)
Feb 19, 2020 0.7208 0.7208 0.7197 0.7197 14,124 +0.02(+3.31%)
Feb 18, 2020 0.7505 0.7659 0.6966 0.6966 10,382 -0.07(-8.59%)
Feb 14, 2020 0.7302 0.7620 0.7302 0.7620 1,818 +0.04(+5.88%)
Feb 13, 2020 0.7197 0.7197 0.7197 207 +0.00(+0.00%)
Feb 12, 2020 0.7197 0.7197 0.7197 418 +0.00(+0.00%)
Feb 11, 2020 0.7409 0.7409 0.7197 0.7197 5,144 -0.00(-0.53%)
Feb 10, 2020 0.7374 0.7374 0.7235 0.7235 1,052 +0.00(+0.06%)
Feb 07, 2020 0.7428 0.7428 0.7140 0.7231 4,677 -0.01(-1.11%)
Feb 06, 2020 0.7659 0.7659 0.7301 0.7312 4,557 +0.02(+3.26%)
Feb 05, 2020 0.7081 0.7081 0.7081 0.7081 860 +0.00(+0.00%)
Feb 04, 2020 0.7582 0.7659 0.7081 0.7081 43,870 -0.05(-6.12%)
Feb 03, 2020 0.7505 0.7659 0.7505 0.7543 16,826 -0.01(-1.01%)
Jan 31, 2020 0.7043 0.7620 0.7043 0.7620 8,834 +0.01(+1.10%)
Jan 30, 2020 0.7582 0.7582 0.7538 0.7538 2,089 +0.03(+4.18%)
Jan 29, 2020 0.6966 0.7235 0.6966 0.7235 795 -0.04(-5.05%)
Jan 28, 2020 0.7620 0.7620 0.7620 213 +0.00(+0.00%)
Jan 27, 2020 0.7659 0.7659 0.7620 0.7620 10,216 +0.01(+1.54%)
Jan 24, 2020 0.7620 0.7620 0.6735 0.7505 28,062 -0.02(-2.01%)
Jan 23, 2020 0.7004 0.7659 0.7004 0.7659 76,027 +0.07(+10.56%)
Jan 22, 2020 0.6812 0.6928 0.6812 0.6928 1,478 -0.02(-2.70%)
Jan 21, 2020 0.6812 0.7120 0.6735 0.7120 4,567 +0.02(+2.21%)
Jan 17, 2020 0.6966 0.6966 0.6966 0.6966 2,598 -0.00(-0.55%)
Jan 16, 2020 0.7081 0.7120 0.6851 0.7004 19,136 -0.01(-1.09%)
Jan 15, 2020 0.6735 0.7081 0.6735 0.7081 6,841 +0.04(+5.75%)
Jan 14, 2020 0.6697 0.6697 0.6697 0.6697 1,291 +0.00(+0.06%)
Jan 13, 2020 0.6693 0.6693 0.6693 0.6693 2,052 -0.02(-2.85%)
Jan 10, 2020 0.6889 0.7120 0.6889 0.6889 5,456 -0.02(-2.72%)
Jan 09, 2020 0.7081 0.7081 0.7081 0.7081 1,169 +0.02(+3.01%)
Jan 08, 2020 0.6653 0.7108 0.6653 0.6874 6,597 -0.02(-2.33%)
Jan 07, 2020 0.6620 0.7120 0.6620 0.7038 12,716 -0.01(-1.36%)
Jan 06, 2020 0.7197 0.7197 0.6734 0.7135 5,362 +0.05(+7.17%)
Jan 03, 2020 0.6928 0.7120 0.6548 0.6658 8,054 -0.05(-6.49%)
Jan 02, 2020 0.6427 0.7120 0.6427 0.7120 8,961 +0.07(+11.45%)
Dec 31, 2019 0.6851 0.7312 0.6389 0.6389 25,983 -0.00(-0.60%)
Dec 30, 2019 0.6543 0.6645 0.6350 0.6427 7,306 -0.03(-4.57%)
Dec 27, 2019 0.6389 0.6774 0.6350 0.6735 32,479 +0.04(+6.06%)
Dec 26, 2019 0.6620 0.6851 0.6350 0.6350 24,811 -0.04(-5.71%)
Dec 24, 2019 0.6581 0.6735 0.6543 0.6735 5,456 -0.00(-0.57%)
Dec 23, 2019 0.7235 0.7235 0.6543 0.6774 97,492 -0.03(-3.81%)
Dec 20, 2019 0.6954 0.7042 0.6954 0.7042 2,078 +0.05(+7.01%)
Dec 19, 2019 0.6735 0.7274 0.6419 0.6581 52,873 -0.07(-10.00%)
Dec 18, 2019 0.7312 0.7351 0.7043 0.7312 24,899 +0.02(+2.70%)
Dec 17, 2019 0.7659 0.7659 0.7120 0.7120 10,292 -0.03(-4.64%)
Dec 16, 2019 0.7312 0.7466 0.7312 0.7466 34,020 +0.02(+2.11%)
Dec 13, 2019 0.7120 0.7389 0.7120 0.7312 16,369 -0.01(-1.55%)
Dec 12, 2019 0.7235 0.7428 0.7111 0.7428 17,650 -0.00(-0.52%)
Dec 11, 2019 0.7620 0.7620 0.7004 0.7466 60,273 -0.02(-2.02%)
Dec 10, 2019 0.6774 0.7620 0.6774 0.7620 140,408 +0.09(+13.14%)
Dec 09, 2019 0.6658 0.6735 0.6389 0.6735 2,767 -0.00(-0.57%)
Dec 06, 2019 0.6774 0.6774 0.6774 96 +0.00(+0.00%)
Dec 05, 2019 0.6427 0.6928 0.5273 0.6774 34,628 +0.03(+5.39%)
Dec 04, 2019 0.6735 0.6735 0.6228 0.6427 25,349 -0.03(-4.57%)
Dec 03, 2019 0.6735 0.6735 0.6428 0.6735 14,683 +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.