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

Clearone Inc (NQ: CLRO )

0.9400 -0.0200 (-2.08%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 9, 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 (%)
Sep 30, 2019 0.7120 0.7120 0.6968 0.6968 4,479 -0.01(-1.07%)
Sep 27, 2019 0.7466 0.7466 0.7043 0.7043 4,936 -0.02(-3.14%)
Sep 26, 2019 0.7428 0.7428 0.7271 0.7271 1,548 -0.00(-0.04%)
Sep 25, 2019 0.7163 0.7505 0.7163 0.7274 12,921 +0.02(+2.72%)
Sep 24, 2019 0.7081 0.7235 0.6966 0.7081 7,527 -0.02(-2.65%)
Sep 23, 2019 0.7274 0.7466 0.7235 0.7274 13,391 -0.03(-3.57%)
Sep 20, 2019 0.7197 0.7543 0.6851 0.7543 34,557 +0.04(+5.95%)
Sep 19, 2019 0.7158 0.7428 0.7120 0.7120 31,564 -0.02(-2.63%)
Sep 18, 2019 0.7697 0.7697 0.6851 0.7312 125,769 -0.04(-5.00%)
Sep 17, 2019 0.8082 0.8255 0.7697 0.7697 54,539 -0.04(-4.76%)
Sep 16, 2019 0.8313 0.8467 0.8082 0.8082 26,370 -0.03(-3.67%)
Sep 13, 2019 0.8121 0.8659 0.8121 0.8390 9,873 -0.02(-2.24%)
Sep 12, 2019 0.8621 0.8659 0.8082 0.8582 19,646 -0.01(-0.89%)
Sep 11, 2019 0.8659 0.8659 0.8621 0.8659 5,235 +0.00(+0.45%)
Sep 10, 2019 0.8698 0.8775 0.8159 0.8621 37,410 -0.01(-0.88%)
Sep 09, 2019 0.9044 0.9044 0.8659 0.8698 14,714 -0.00(-0.44%)
Sep 06, 2019 0.8582 0.9044 0.8582 0.8736 14,290 +0.02(+1.79%)
Sep 05, 2019 0.8852 0.8852 0.8582 0.8582 1,660 +0.00(+0.00%)
Sep 04, 2019 0.8852 0.9006 0.8428 0.8582 18,915 -0.01(-1.33%)
Sep 03, 2019 0.8405 0.8948 0.8086 0.8698 14,950 +0.01(+1.35%)
Aug 30, 2019 0.8582 0.8659 0.8313 0.8582 52,486 +0.00(+0.00%)
Aug 29, 2019 0.8467 0.9237 0.8467 0.8582 25,364 -0.05(-5.11%)
Aug 28, 2019 0.9044 0.9044 0.9044 18 +0.00(+0.00%)
Aug 27, 2019 0.8813 0.9044 0.8659 0.9044 11,297 +0.03(+3.07%)
Aug 26, 2019 0.8775 0.8775 0.8775 0.8775 522 +0.00(+0.00%)
Aug 23, 2019 0.8967 0.9121 0.8775 0.8775 3,377 +0.02(+2.70%)
Aug 22, 2019 0.8647 0.8647 0.8544 0.8544 912 +0.01(+0.91%)
Aug 21, 2019 0.8775 0.9237 0.8467 0.8467 31,801 -0.01(-0.90%)
Aug 20, 2019 0.8467 0.9044 0.8467 0.8544 4,936 +0.01(+0.91%)
Aug 19, 2019 0.8582 0.9039 0.8467 0.8467 35,542 -0.01(-1.35%)
Aug 16, 2019 0.8621 0.9160 0.8582 0.8582 5,196 -0.02(-1.73%)
Aug 15, 2019 0.8550 0.8733 0.8550 0.8733 3,115 +0.00(+0.19%)
Aug 14, 2019 0.8717 0.8717 0.8717 197 +0.00(+0.00%)
Aug 13, 2019 0.8161 0.9160 0.8161 0.8717 10,681 +0.04(+4.86%)
Aug 12, 2019 0.8698 0.9160 0.8275 0.8313 12,097 -0.04(-4.42%)
Aug 09, 2019 0.8852 0.9006 0.8698 0.8698 2,338 -0.02(-2.59%)
Aug 08, 2019 0.9314 0.9583 0.8929 0.8929 29,582 -0.03(-3.73%)
Aug 07, 2019 0.9314 0.9314 0.8612 0.9275 10,988 +0.00(+0.00%)
Aug 06, 2019 0.8159 0.9314 0.8159 0.9275 81,743 +0.12(+14.76%)
Aug 05, 2019 0.8544 0.8845 0.8082 0.8082 12,981 -0.04(-5.27%)
Aug 02, 2019 0.8532 0.8532 0.8532 0.8532 1,039 +0.01(+1.23%)
Aug 01, 2019 0.8390 0.8698 0.8198 0.8428 8,034 +0.01(+1.39%)
Jul 31, 2019 0.8082 0.8929 0.8082 0.8313 21,781 +0.04(+4.85%)
Jul 30, 2019 0.7967 0.8082 0.7736 0.7928 20,352 +0.00(+0.49%)
Jul 29, 2019 0.7851 0.8121 0.7851 0.7890 13,217 +0.01(+1.49%)
Jul 26, 2019 0.7851 0.8082 0.7774 0.7774 8,314 +0.00(+0.00%)
Jul 25, 2019 0.7774 0.7928 0.7774 0.7774 19,739 +0.00(+0.00%)
Jul 24, 2019 0.7851 0.7890 0.7774 0.7774 14,251 -0.01(-1.46%)
Jul 23, 2019 0.8121 0.8121 0.7697 0.7890 12,503 +0.01(+1.49%)
Jul 22, 2019 0.7774 0.7928 0.7774 0.7774 16,042 +0.00(+0.50%)
Jul 19, 2019 0.8200 0.8486 0.7697 0.7736 32,739 -0.10(-11.45%)
Jul 18, 2019 0.8544 0.8736 0.8505 0.8736 1,720 +0.03(+3.18%)
Jul 17, 2019 0.9314 0.9699 0.8467 0.8467 159,974 -0.02(-2.22%)
Jul 16, 2019 0.8659 0.8767 0.8659 0.8659 5,077 -0.03(-3.02%)
Jul 15, 2019 0.8736 0.8948 0.8659 0.8929 5,495 +0.03(+3.11%)
Jul 12, 2019 0.8852 0.9160 0.8659 0.8659 13,251 -0.01(-1.32%)
Jul 11, 2019 0.8988 0.9006 0.8673 0.8775 26,986 -0.04(-4.60%)
Jul 10, 2019 0.9275 0.9314 0.9025 0.9198 16,182 +0.01(+0.84%)
Jul 09, 2019 0.9237 0.9237 0.8967 0.9121 5,825 -0.01(-1.25%)
Jul 08, 2019 0.9006 0.9237 0.8775 0.9237 49,352 +0.00(+0.00%)
Jul 05, 2019 0.8967 0.9237 0.8967 0.9237 3,377 +0.01(+0.84%)
Jul 03, 2019 0.9160 0.9160 0.9160 439 +0.00(+0.00%)
Jul 02, 2019 0.9006 0.9198 0.8852 0.9160 4,926 -0.00(-0.42%)
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.