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 (%)
Aug 31, 2018 0.8275 0.8275 0.8275 0 +0.02(+1.90%)
Aug 30, 2018 0.8852 0.8852 0.8082 0.8121 49,789 -0.07(-8.26%)
Aug 29, 2018 0.8852 0.8852 0.8659 0.8852 23,922 +0.01(+1.10%)
Aug 28, 2018 0.8852 0.8852 0.8659 0.8756 8,028 +0.05(+5.81%)
Aug 27, 2018 0.8582 0.8659 0.8275 0.8275 82,084 +0.00(+0.00%)
Aug 24, 2018 0.8659 0.8852 0.8275 0.8275 37,935 -0.04(-4.44%)
Aug 23, 2018 0.9044 0.9044 0.8505 0.8659 83,502 -0.06(-6.25%)
Aug 22, 2018 0.9237 0.9237 0.9044 0.9237 21,885 +0.02(+2.13%)
Aug 21, 2018 0.9083 0.9237 0.9044 0.9044 19,056 +0.00(+0.00%)
Aug 20, 2018 0.9429 0.9429 0.9044 0.9044 36,057 -0.03(-3.69%)
Aug 17, 2018 0.9314 0.9429 0.9044 0.9391 42,872 -0.00(-0.41%)
Aug 16, 2018 0.9814 0.9814 0.9429 0.9429 62,438 -0.02(-2.00%)
Aug 15, 2018 0.9237 1.058 0.9044 0.9622 313,110 +0.02(+2.04%)
Aug 14, 2018 0.9237 0.9968 0.8852 0.9429 479,694 +0.02(+2.08%)
Aug 13, 2018 0.9237 0.9237 0.7928 0.9237 199,955 +0.00(+0.00%)
Aug 10, 2018 1.251 1.251 0.9160 0.9237 315,178 -0.37(-28.36%)
Aug 09, 2018 1.328 1.328 1.232 1.289 15,205 -0.02(-1.47%)
Aug 08, 2018 1.289 1.328 1.232 1.309 7,272 +0.00(+0.00%)
Aug 07, 2018 1.328 1.332 1.309 1.309 15,475 -0.02(-1.45%)
Aug 06, 2018 1.289 1.328 1.289 1.328 6,282 +0.03(+2.68%)
Aug 03, 2018 1.293 1.328 1.289 1.293 3,377 -0.02(-1.18%)
Aug 02, 2018 1.309 1.309 1.309 1.309 1,395 -0.02(-1.45%)
Aug 01, 2018 1.309 1.328 1.309 1.328 2,055 +0.02(+1.47%)
Jul 31, 2018 1.347 1.347 1.289 1.309 31,507 -0.04(-2.86%)
Jul 30, 2018 1.347 1.347 1.347 1.347 4,736 +0.02(+1.45%)
Jul 27, 2018 1.312 1.328 1.309 1.328 16,629 +0.03(+2.68%)
Jul 26, 2018 1.289 1.347 1.289 1.293 11,003 +0.02(+1.82%)
Jul 25, 2018 1.232 1.270 1.197 1.270 34,609 +0.03(+2.33%)
Jul 24, 2018 1.312 1.312 1.241 1.241 46,190 -0.09(-6.80%)
Jul 23, 2018 1.424 1.424 1.309 1.332 33,030 -0.06(-4.58%)
Jul 20, 2018 1.405 1.405 1.370 1.396 12,638 +0.05(+3.60%)
Jul 19, 2018 1.424 1.424 1.347 1.347 6,100 -0.01(-0.70%)
Jul 18, 2018 1.405 1.419 1.347 1.357 39,663 -0.06(-4.08%)
Jul 17, 2018 1.398 1.414 1.398 1.414 1,481 +0.03(+2.36%)
Jul 16, 2018 1.381 1.382 1.366 1.382 11,209 +0.02(+1.84%)
Jul 13, 2018 1.347 1.366 1.347 1.357 38,764 -0.03(-2.08%)
Jul 12, 2018 1.439 1.439 1.385 1.385 25,406 -0.06(-4.00%)
Jul 11, 2018 1.432 1.443 1.432 1.443 735 +0.04(+2.74%)
Jul 10, 2018 1.462 1.462 1.405 1.405 3,739 -0.04(-2.67%)
Jul 09, 2018 1.436 1.443 1.436 1.443 3,099 +0.02(+1.35%)
Jul 06, 2018 1.409 1.424 1.409 1.424 3,029 +0.00(+0.05%)
Jul 05, 2018 1.424 1.482 1.423 1.423 2,569 -0.04(-2.42%)
Jul 03, 2018 1.459 1.459 1.459 0 -0.02(-1.56%)
Jul 02, 2018 1.482 1.482 1.443 1.482 2,076 +0.00(+0.00%)
Jun 29, 2018 1.447 1.482 1.428 1.482 3,071 +0.00(+0.00%)
Jun 28, 2018 1.424 1.501 1.424 1.482 5,155 +0.02(+1.32%)
Jun 27, 2018 1.424 1.462 1.405 1.462 8,639 +0.00(+0.00%)
Jun 26, 2018 1.493 1.493 1.443 1.462 28,545 +0.06(+4.11%)
Jun 25, 2018 1.366 1.405 1.366 1.405 31,325 +0.04(+2.82%)
Jun 22, 2018 1.424 1.424 1.366 1.366 72,083 -0.08(-5.33%)
Jun 21, 2018 1.601 1.601 1.432 1.443 95,418 -0.15(-9.42%)
Jun 20, 2018 1.539 1.597 1.520 1.593 97,240 +0.07(+4.81%)
Jun 19, 2018 1.462 1.539 1.462 1.520 19,425 +0.02(+1.28%)
Jun 18, 2018 1.539 1.578 1.501 1.501 91,147 -0.06(-3.70%)
Jun 15, 2018 1.732 1.539 1.559 71,888 -0.17(-10.00%)
Jun 14, 2018 2.078 2.078 1.693 1.732 215,726 -0.50(-22.28%)
Jun 13, 2018 2.271 2.271 2.228 2.228 8,720 -0.02(-1.03%)
Jun 12, 2018 2.213 2.277 2.213 2.251 9,208 +0.08(+3.54%)
Jun 11, 2018 2.194 2.217 2.174 2.174 5,349 +0.00(+0.00%)
Jun 08, 2018 2.251 2.251 2.107 2.174 5,129 -0.10(-4.24%)
Jun 07, 2018 2.386 2.386 2.271 2.271 6,799 -0.12(-4.84%)
Jun 06, 2018 2.405 2.405 2.386 2.386 3,941 +0.02(+0.81%)
Jun 05, 2018 2.367 2.379 2.348 2.367 6,430 +0.06(+2.50%)
Jun 04, 2018 2.405 2.405 2.294 2.309 7,800 -0.12(-4.76%)
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.