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 (%)
Jun 29, 2018 0.5067 0.5189 0.5000 0.5189 8,770 +0.00(+0.00%)
Jun 28, 2018 0.4987 0.5256 0.4987 0.5189 14,721 +0.01(+1.32%)
Jun 27, 2018 0.4987 0.5121 0.4919 0.5121 24,671 +0.00(+0.00%)
Jun 26, 2018 0.5229 0.5229 0.5054 0.5121 81,515 +0.02(+4.11%)
Jun 25, 2018 0.4784 0.4919 0.4784 0.4919 89,455 +0.01(+2.82%)
Jun 22, 2018 0.4987 0.4987 0.4784 0.4784 205,844 -0.03(-5.33%)
Jun 21, 2018 0.5606 0.5606 0.5014 0.5054 272,483 -0.05(-9.42%)
Jun 20, 2018 0.5391 0.5593 0.5323 0.5580 277,684 +0.03(+4.81%)
Jun 19, 2018 0.5121 0.5391 0.5121 0.5323 55,471 +0.01(+1.28%)
Jun 18, 2018 0.5391 0.5526 0.5256 0.5256 260,284 -0.02(-3.70%)
Jun 15, 2018 0.6065 0.5391 0.5458 205,287 -0.06(-10.00%)
Jun 14, 2018 0.7278 0.7278 0.5930 0.6065 616,042 -0.17(-22.28%)
Jun 13, 2018 0.7952 0.7952 0.7803 0.7803 24,901 -0.01(-1.03%)
Jun 12, 2018 0.7749 0.7972 0.7749 0.7884 26,296 +0.03(+3.54%)
Jun 11, 2018 0.7682 0.7764 0.7615 0.7615 15,277 +0.00(+0.00%)
Jun 08, 2018 0.7884 0.7884 0.7379 0.7615 14,646 -0.03(-4.24%)
Jun 07, 2018 0.8356 0.8356 0.7952 0.7952 19,418 -0.04(-4.84%)
Jun 06, 2018 0.8423 0.8423 0.8356 0.8356 11,256 +0.01(+0.81%)
Jun 05, 2018 0.8288 0.8330 0.8221 0.8288 18,364 +0.02(+2.50%)
Jun 04, 2018 0.8423 0.8423 0.8033 0.8086 22,274 -0.04(-4.76%)
Jun 01, 2018 0.8221 0.8491 0.8221 0.8491 23,810 +0.01(+1.61%)
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%)
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.