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 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%)
Apr 01, 2020 0.2318 0.2493 0.2170 0.2372 329,097 +0.01(+4.76%)
Mar 31, 2020 0.2183 0.2359 0.2183 0.2264 118,763 +0.01(+3.70%)
Mar 30, 2020 0.2170 0.2318 0.2170 0.2183 168,084 -0.00(-0.61%)
Mar 27, 2020 0.2291 0.2412 0.2116 0.2197 178,078 -0.00(-1.81%)
Mar 26, 2020 0.2655 0.2749 0.2237 0.2237 816,061 -0.03(-11.23%)
Mar 25, 2020 0.2898 0.3073 0.2332 0.2520 851,959 -0.03(-10.10%)
Mar 24, 2020 0.2830 0.4313 0.2682 0.2803 5,569,412 +0.01(+5.58%)
Mar 23, 2020 0.2695 0.2898 0.2460 0.2655 236,006 -0.02(-7.08%)
Mar 20, 2020 0.2736 0.2857 0.2507 0.2857 87,555 +0.03(+13.37%)
Mar 19, 2020 0.2439 0.2857 0.2359 0.2520 276,111 -0.00(-1.58%)
Mar 18, 2020 0.2615 0.2709 0.2359 0.2561 60,383 -0.01(-2.06%)
Mar 17, 2020 0.2736 0.2802 0.2399 0.2615 98,240 -0.01(-3.00%)
Mar 16, 2020 0.3113 0.3261 0.2359 0.2695 213,442 -0.00(-0.50%)
Mar 13, 2020 0.2992 0.3088 0.2682 0.2709 155,077 -0.01(-4.87%)
Mar 12, 2020 0.3248 0.3268 0.2721 0.2848 324,059 -0.03(-9.31%)
Mar 11, 2020 0.2615 0.3208 0.2493 0.3140 129,923 +0.06(+23.94%)
Mar 10, 2020 0.3073 0.3120 0.2022 0.2534 714,898 -0.03(-10.90%)
Mar 09, 2020 0.3342 0.3585 0.2844 0.2844 730,294 -0.04(-12.81%)
Mar 06, 2020 0.3356 0.3437 0.3113 0.3261 552,044 -0.00(-0.91%)
Mar 05, 2020 0.2965 0.4111 0.2965 0.3291 1,364,196 +0.02(+4.81%)
Mar 04, 2020 0.2790 0.3235 0.2778 0.3140 957,679 +0.04(+14.78%)
Mar 03, 2020 0.2668 0.2898 0.2628 0.2736 169,011 -0.02(-5.58%)
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.