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

Clearone Inc (NQ: CLRO )

0.9327 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 0.2668 0.2722 0.2668 0.2695 39,162 +0.00(+0.50%)
Jun 29, 2020 0.2736 0.2776 0.2493 0.2682 284,406 +0.01(+3.65%)
Jun 26, 2020 0.2978 0.2978 0.2534 0.2588 690,798 -0.04(-13.51%)
Jun 25, 2020 0.2884 0.3005 0.2884 0.2992 42,212 +0.01(+3.26%)
Jun 24, 2020 0.2898 0.2938 0.2857 0.2898 189,275 -0.01(-4.02%)
Jun 23, 2020 0.2871 0.3154 0.2871 0.3019 200,309 +0.01(+2.75%)
Jun 22, 2020 0.2965 0.3019 0.2803 0.2938 340,694 -0.01(-3.54%)
Jun 19, 2020 0.2992 0.3181 0.2992 0.3046 282,700 -0.01(-2.59%)
Jun 18, 2020 0.3235 0.3369 0.2898 0.3127 907,097 -0.02(-5.31%)
Jun 17, 2020 0.3989 0.3989 0.3208 0.3302 1,891,866 -0.06(-15.22%)
Jun 16, 2020 0.3005 0.4245 0.2938 0.3895 6,695,220 +0.10(+33.18%)
Jun 15, 2020 0.2965 0.3086 0.2844 0.2925 525,355 -0.00(-1.36%)
Jun 12, 2020 0.2884 0.3046 0.2776 0.2965 75,683 +0.02(+7.84%)
Jun 11, 2020 0.2736 0.2952 0.2709 0.2749 427,248 -0.02(-8.04%)
Jun 10, 2020 0.3383 0.3504 0.2884 0.2990 592,424 -0.03(-9.09%)
Jun 09, 2020 0.2921 0.3747 0.2884 0.3288 1,397,274 +0.03(+10.41%)
Jun 08, 2020 0.2884 0.3288 0.2790 0.2978 520,458 +0.01(+3.27%)
Jun 05, 2020 0.2857 0.2952 0.2819 0.2884 347,996 +0.03(+10.31%)
Jun 04, 2020 0.2534 0.2884 0.2453 0.2615 1,474,783 +0.02(+7.18%)
Jun 03, 2020 0.2493 0.2574 0.2359 0.2439 195,671 +0.01(+2.84%)
Jun 02, 2020 0.2453 0.2547 0.2359 0.2372 302,697 -0.00(-0.57%)
Jun 01, 2020 0.2372 0.2385 0.2296 0.2385 78,584 +0.01(+2.31%)
May 29, 2020 0.2372 0.2426 0.2305 0.2332 100,911 +0.01(+2.98%)
May 28, 2020 0.2318 0.2426 0.2224 0.2264 55,122 -0.01(-2.33%)
May 27, 2020 0.2345 0.2453 0.2291 0.2318 101,786 +0.00(+0.00%)
May 26, 2020 0.2426 0.2480 0.2311 0.2318 306,911 -0.00(-1.15%)
May 22, 2020 0.2291 0.2385 0.2224 0.2345 126,881 +0.00(+0.58%)
May 21, 2020 0.2278 0.2561 0.2156 0.2332 920,468 +0.01(+5.49%)
May 20, 2020 0.2102 0.2224 0.2102 0.2210 102,848 +0.01(+5.13%)
May 19, 2020 0.2156 0.2156 0.2089 0.2102 41,254 -0.01(-2.58%)
May 18, 2020 0.2089 0.2183 0.2075 0.2158 63,062 +0.01(+2.65%)
May 15, 2020 0.2143 0.2156 0.2102 0.2102 58,617 -0.00(-0.64%)
May 14, 2020 0.2183 0.2210 0.1995 0.2116 228,876 -0.02(-7.10%)
May 13, 2020 0.2210 0.2278 0.2183 0.2278 31,223 +0.01(+2.42%)
May 12, 2020 0.2183 0.2278 0.2183 0.2224 27,030 +0.01(+2.48%)
May 11, 2020 0.2224 0.2332 0.2170 0.2170 231,688 -0.01(-3.88%)
May 08, 2020 0.2181 0.2291 0.2170 0.2257 120,203 +0.00(+1.52%)
May 07, 2020 0.2345 0.2372 0.2224 0.2224 55,864 -0.02(-6.78%)
May 06, 2020 0.2278 0.2385 0.2145 0.2385 88,668 +0.02(+8.59%)
May 05, 2020 0.2237 0.2318 0.2197 0.2197 104,072 -0.01(-4.12%)
May 04, 2020 0.2183 0.2291 0.2156 0.2291 283,041 -0.00(-0.58%)
May 01, 2020 0.2237 0.2305 0.2237 0.2305 71,231 +0.00(+0.59%)
Apr 30, 2020 0.2332 0.2426 0.2224 0.2291 254,497 -0.01(-5.56%)
Apr 29, 2020 0.2426 0.2453 0.2372 0.2426 106,758 +0.00(+0.00%)
Apr 28, 2020 0.2453 0.2453 0.2345 0.2426 69,502 +0.00(+1.12%)
Apr 27, 2020 0.2439 0.2439 0.2318 0.2399 84,164 +0.00(+0.57%)
Apr 24, 2020 0.2385 0.2426 0.2332 0.2385 161,755 +0.00(+1.14%)
Apr 23, 2020 0.2372 0.2426 0.2318 0.2359 82,376 +0.00(+1.74%)
Apr 22, 2020 0.2372 0.2453 0.2251 0.2318 147,249 +0.00(+0.00%)
Apr 21, 2020 0.2237 0.2412 0.2237 0.2318 39,303 +0.00(+0.00%)
Apr 20, 2020 0.2426 0.2453 0.2224 0.2318 96,607 -0.01(-5.49%)
Apr 17, 2020 0.2682 0.2695 0.2264 0.2453 241,890 -0.01(-3.71%)
Apr 16, 2020 0.2385 0.3032 0.2359 0.2547 1,132,908 +0.02(+8.62%)
Apr 15, 2020 0.2278 0.2345 0.2251 0.2345 135,273 +0.01(+2.96%)
Apr 14, 2020 0.2237 0.2318 0.2210 0.2278 141,001 +0.00(+1.81%)
Apr 13, 2020 0.2224 0.2278 0.2210 0.2237 44,898 -0.00(-1.77%)
Apr 09, 2020 0.2237 0.2278 0.2156 0.2278 62,327 +0.00(+1.50%)
Apr 08, 2020 0.2237 0.2318 0.2170 0.2244 116,040 +0.00(+0.91%)
Apr 07, 2020 0.2264 0.2385 0.2156 0.2224 327,286 -0.00(-0.60%)
Apr 06, 2020 0.2412 0.2412 0.2197 0.2237 292,761 -0.01(-4.60%)
Apr 03, 2020 0.2345 0.2415 0.2197 0.2345 125,397 +0.01(+5.45%)
Apr 02, 2020 0.2197 0.2372 0.2197 0.2224 86,828 -0.01(-6.25%)
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.