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

Clearone Inc (NQ: CLRO )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2018 0.8100 0.8356 0.8100 0.8356 16,264 +0.03(+4.20%)
May 30, 2018 0.7884 0.8086 0.7884 0.8019 22,141 +0.02(+2.59%)
May 29, 2018 0.7884 0.7952 0.7817 0.7817 142,299 -0.01(-1.69%)
May 25, 2018 0.7952 0.7952 0.7952 0 +0.00(+0.00%)
May 24, 2018 0.7952 0.7952 0.7952 0.7952 12,116 -0.01(-0.84%)
May 23, 2018 0.7817 0.8019 0.7615 0.8019 20,456 +0.03(+3.48%)
May 22, 2018 0.8491 0.8491 0.7749 0.7749 41,996 -0.02(-2.54%)
May 21, 2018 0.8423 0.8423 0.7891 0.7952 48,378 -0.01(-0.84%)
May 18, 2018 0.7922 0.8053 0.7909 0.8019 31,905 +0.00(+0.00%)
May 17, 2018 0.7884 0.8019 0.7884 0.8019 20,753 +0.02(+2.59%)
May 16, 2018 0.8019 0.8086 0.7817 0.7817 28,715 -0.03(-3.33%)
May 15, 2018 0.8491 0.8558 0.7830 0.8086 50,774 +0.00(+0.00%)
May 14, 2018 0.8356 0.8356 0.8026 0.8086 27,602 -0.01(-0.83%)
May 11, 2018 0.8086 0.8423 0.8086 0.8154 33,790 +0.01(+0.83%)
May 10, 2018 0.7869 0.8086 0.7869 0.8086 19,336 +0.03(+3.45%)
May 09, 2018 0.7778 0.7952 0.7778 0.7817 31,297 -0.03(-4.13%)
May 08, 2018 0.7952 0.8558 0.7790 0.8154 46,946 +0.02(+2.54%)
May 07, 2018 0.8019 0.8057 0.7764 0.7952 55,211 +0.00(+0.00%)
May 04, 2018 0.8086 0.8086 0.7898 0.7952 55,293 +0.01(+1.03%)
May 03, 2018 0.7952 0.7952 0.7871 0.7871 47,480 -0.01(-1.85%)
May 02, 2018 0.8019 0.8208 0.7993 0.8019 63,700 +0.00(+0.00%)
May 01, 2018 0.8154 0.8154 0.7952 0.8019 106,327 -0.03(-3.25%)
Apr 30, 2018 0.8491 0.8760 0.8288 0.8288 118,155 -0.03(-3.91%)
Apr 27, 2018 0.8828 0.8828 0.7981 0.8625 93,202 -0.03(-3.03%)
Apr 26, 2018 0.8895 0.8895 0.8895 0.8895 3,049 +0.00(+0.08%)
Apr 25, 2018 0.9023 0.9198 0.8632 0.8888 50,641 -0.03(-3.01%)
Apr 24, 2018 0.9367 0.9838 0.8558 0.9164 169,471 +0.00(+0.00%)
Apr 23, 2018 0.9367 0.9373 0.8558 0.9164 324,845 -0.03(-3.55%)
Apr 20, 2018 0.9367 0.9569 0.9367 0.9501 8,941 -0.00(-0.45%)
Apr 19, 2018 0.9434 0.9569 0.9299 0.9544 18,920 +0.01(+1.17%)
Apr 18, 2018 0.9367 0.9434 0.9353 0.9434 6,165 +0.01(+1.45%)
Apr 17, 2018 0.9299 0.9704 0.9299 0.9299 13,534 -0.01(-0.72%)
Apr 16, 2018 0.9434 0.9434 0.9232 0.9367 38,568 +0.01(+1.05%)
Apr 13, 2018 0.9290 0.9348 0.9232 0.9269 25,658 -0.03(-2.72%)
Apr 12, 2018 0.9636 0.9636 0.9528 0.9528 24,589 +0.01(+1.00%)
Apr 11, 2018 0.9636 0.9636 0.9434 0.9434 2,671 -0.02(-2.10%)
Apr 10, 2018 0.9491 0.9636 0.9491 0.9636 47,339 +0.00(+0.00%)
Apr 09, 2018 0.9636 0.9665 0.9434 0.9636 49,201 +0.03(+3.62%)
Apr 06, 2018 0.9771 0.9771 0.9299 0.9299 24,849 -0.03(-3.50%)
Apr 05, 2018 0.9704 1.011 0.9636 0.9636 26,274 -0.01(-0.69%)
Apr 04, 2018 0.9601 0.9704 0.9547 0.9704 24,686 -0.02(-2.04%)
Apr 03, 2018 0.9814 1.070 0.9549 0.9906 192,866 -0.02(-2.23%)
Apr 02, 2018 1.065 1.065 1.013 1.013 17,043 -0.06(-5.43%)
Mar 29, 2018 1.071 1.071 1.071 0 +0.08(+8.16%)
Mar 28, 2018 1.024 1.024 0.9819 0.9906 34,391 -0.03(-2.65%)
Mar 27, 2018 1.004 1.018 1.004 1.018 4,526 +0.02(+2.10%)
Mar 26, 2018 0.9973 0.9973 0.9906 0.9966 21,547 -0.04(-3.96%)
Mar 23, 2018 1.011 1.038 1.004 1.038 8,280 +0.01(+1.32%)
Mar 22, 2018 1.085 1.111 1.024 1.024 25,917 -0.05(-4.71%)
Mar 21, 2018 1.075 1.075 1.075 1.075 2,819 -0.01(-0.92%)
Mar 20, 2018 1.073 1.091 1.065 1.085 12,383 -0.04(-3.59%)
Mar 19, 2018 1.119 1.146 1.092 1.125 46,493 +0.01(+1.21%)
Mar 16, 2018 1.125 1.125 1.112 1.112 10,039 -0.01(-0.60%)
Mar 15, 2018 1.132 1.132 1.117 1.119 11,745 -0.01(-1.19%)
Mar 14, 2018 1.125 1.144 1.112 1.132 139,413 +0.02(+1.82%)
Mar 13, 2018 1.085 1.146 1.085 1.112 88,994 +0.02(+1.85%)
Mar 12, 2018 1.078 1.132 1.051 1.092 113,829 +0.03(+2.53%)
Mar 09, 2018 1.085 1.098 1.018 1.065 104,703 -0.02(-1.92%)
Mar 08, 2018 1.071 1.086 1.071 1.086 4,400 +0.03(+2.61%)
Mar 07, 2018 1.078 1.098 1.018 1.058 97,832 -0.01(-1.26%)
Mar 06, 2018 1.051 1.078 1.041 1.071 30,651 +0.02(+1.53%)
Mar 05, 2018 1.069 1.069 1.044 1.055 24,285 -0.01(-0.63%)
Mar 02, 2018 1.062 1.062 1.062 1.062 10,578 -0.01(-0.63%)
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.