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

Clearone Inc (NQ: CLRO )

0.9568 -0.0133 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 26, 2021 0.4286 0.4433 0.4139 0.4340 158,045 +0.01(+2.55%)
Feb 25, 2021 0.4394 0.4528 0.4178 0.4232 234,737 -0.02(-3.98%)
Feb 24, 2021 0.4326 0.4447 0.4272 0.4407 175,207 +0.01(+3.15%)
Feb 23, 2021 0.4326 0.4447 0.4124 0.4272 481,978 -0.03(-6.21%)
Feb 22, 2021 0.4582 0.4771 0.4501 0.4555 319,095 -0.03(-6.11%)
Feb 19, 2021 0.4690 0.4892 0.4609 0.4852 246,342 +0.01(+3.15%)
Feb 18, 2021 0.4906 0.4906 0.4638 0.4704 483,365 -0.02(-3.59%)
Feb 17, 2021 0.4906 0.5094 0.4690 0.4879 324,185 -0.00(-0.55%)
Feb 16, 2021 0.5189 0.5189 0.4798 0.4906 801,770 +0.01(+1.96%)
Feb 12, 2021 0.4690 0.4890 0.4683 0.4811 379,159 +0.02(+4.08%)
Feb 11, 2021 0.4461 0.4650 0.4452 0.4623 269,388 +0.02(+3.63%)
Feb 10, 2021 0.4811 0.4879 0.4367 0.4461 938,031 -0.04(-7.28%)
Feb 09, 2021 0.4744 0.4960 0.4717 0.4811 1,147,963 +0.01(+2.00%)
Feb 08, 2021 0.4299 0.4717 0.4299 0.4717 2,423,514 +0.06(+13.27%)
Feb 05, 2021 0.4057 0.4205 0.4030 0.4164 449,649 +0.01(+1.64%)
Feb 04, 2021 0.3814 0.4178 0.3693 0.4097 1,452,560 +0.03(+7.42%)
Feb 03, 2021 0.3801 0.3848 0.3585 0.3814 330,358 -0.00(-0.70%)
Feb 02, 2021 0.4016 0.4025 0.3733 0.3841 352,358 -0.01(-2.40%)
Feb 01, 2021 0.3962 0.4164 0.3787 0.3935 1,574,322 +0.01(+3.18%)
Jan 29, 2021 0.3558 0.4043 0.3558 0.3814 1,561,159 +0.02(+5.60%)
Jan 28, 2021 0.3720 0.3841 0.3571 0.3612 388,924 -0.01(-2.90%)
Jan 27, 2021 0.3666 0.3854 0.3666 0.3720 273,967 -0.01(-2.47%)
Jan 26, 2021 0.3949 0.4030 0.3679 0.3814 1,367,728 -0.01(-1.39%)
Jan 25, 2021 0.3814 0.3908 0.3450 0.3868 1,733,176 +0.01(+1.41%)
Jan 22, 2021 0.3356 0.4043 0.3323 0.3814 3,652,103 +0.05(+14.11%)
Jan 21, 2021 0.3315 0.3369 0.3235 0.3342 222,220 +0.01(+2.90%)
Jan 20, 2021 0.3288 0.3302 0.3187 0.3248 293,934 +0.00(+0.84%)
Jan 19, 2021 0.3248 0.3329 0.3113 0.3221 535,105 +0.00(+1.27%)
Jan 15, 2021 0.3221 0.3275 0.3046 0.3181 445,939 -0.00(-0.84%)
Jan 14, 2021 0.3369 0.3437 0.3154 0.3208 756,657 -0.02(-5.93%)
Jan 13, 2021 0.3221 0.3477 0.3221 0.3410 539,868 +0.01(+4.12%)
Jan 12, 2021 0.3235 0.3329 0.3167 0.3275 473,897 +0.00(+0.83%)
Jan 11, 2021 0.3248 0.3288 0.3221 0.3248 177,782 -0.01(-2.43%)
Jan 08, 2021 0.3302 0.3356 0.3221 0.3329 352,448 +0.00(+0.82%)
Jan 07, 2021 0.3423 0.3450 0.3167 0.3302 628,188 +0.01(+4.26%)
Jan 06, 2021 0.3208 0.3356 0.3167 0.3167 484,515 -0.01(-1.67%)
Jan 05, 2021 0.2992 0.3221 0.2978 0.3221 618,216 +0.02(+7.66%)
Jan 04, 2021 0.3019 0.3100 0.2978 0.2992 147,679 -0.01(-2.20%)
Dec 31, 2020 0.3059 0.3059 0.3059 407,897 -0.00(-0.83%)
Dec 30, 2020 0.3046 0.3154 0.2980 0.3085 407,897 +0.00(+0.84%)
Dec 29, 2020 0.3113 0.3208 0.3032 0.3059 505,788 -0.01(-2.58%)
Dec 28, 2020 0.3369 0.3383 0.3086 0.3140 878,174 -0.02(-6.05%)
Dec 24, 2020 0.3396 0.3396 0.3261 0.3342 279,732 -0.00(-0.80%)
Dec 23, 2020 0.3275 0.3491 0.3248 0.3369 1,046,815 +0.01(+2.88%)
Dec 22, 2020 0.3073 0.3369 0.3073 0.3275 1,115,976 +0.02(+8.00%)
Dec 21, 2020 0.3073 0.3261 0.3032 0.3032 902,830 -0.01(-4.26%)
Dec 18, 2020 0.3261 0.3329 0.3154 0.3167 698,960 -0.01(-2.89%)
Dec 17, 2020 0.3423 0.3477 0.3241 0.3261 563,345 +0.00(+1.26%)
Dec 16, 2020 0.3288 0.3288 0.3167 0.3221 534,422 -0.01(-1.65%)
Dec 15, 2020 0.3356 0.3356 0.3248 0.3275 651,739 -0.01(-2.41%)
Dec 14, 2020 0.3693 0.3706 0.3302 0.3356 1,299,998 -0.04(-10.11%)
Dec 11, 2020 0.3383 0.4003 0.3302 0.3733 3,732,238 +0.02(+4.92%)
Dec 10, 2020 0.3774 0.4447 0.3261 0.3558 40,624,392 +0.05(+15.28%)
Dec 09, 2020 0.3140 0.3208 0.2965 0.3086 864,937 +0.01(+2.23%)
Dec 08, 2020 0.2992 0.3086 0.2992 0.3019 512,095 +0.01(+1.82%)
Dec 07, 2020 0.3154 0.3261 0.2952 0.2965 761,168 -0.02(-5.58%)
Dec 04, 2020 0.3194 0.3302 0.3086 0.3140 695,250 -0.01(-2.51%)
Dec 03, 2020 0.3261 0.3342 0.3167 0.3221 1,366,696 -0.00(-0.83%)
Dec 02, 2020 0.3194 0.3342 0.3019 0.3248 750,239 -0.01(-1.63%)
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.