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 (%)
Jan 31, 2019 0.2628 0.2628 0.2372 0.2453 742,611 -0.02(-7.61%)
Jan 30, 2019 0.2776 0.2952 0.2574 0.2655 1,310,883 -0.01(-1.99%)
Jan 29, 2019 0.2668 0.2722 0.2453 0.2709 1,771,856 +0.00(+0.50%)
Jan 28, 2019 0.2628 0.2695 0.2493 0.2695 4,634,201 -0.02(-5.66%)
Jan 25, 2019 0.3059 0.3369 0.2709 0.2857 89,903,176 +0.04(+15.85%)
Jan 24, 2019 0.2170 0.2628 0.2035 0.2466 3,162,489 +0.03(+12.96%)
Jan 23, 2019 0.1981 0.2278 0.1981 0.2183 574,223 +0.01(+7.28%)
Jan 22, 2019 0.2008 0.2035 0.1981 0.2035 48,266 +0.00(+2.03%)
Jan 18, 2019 0.1941 0.1995 0.1941 0.1995 168,433 +0.01(+4.96%)
Jan 17, 2019 0.1968 0.2008 0.1887 0.1900 51,731 -0.01(-4.73%)
Jan 16, 2019 0.1914 0.2008 0.1914 0.1995 40,772 +0.01(+5.71%)
Jan 15, 2019 0.2089 0.2089 0.1887 0.1887 345,591 -0.01(-5.41%)
Jan 14, 2019 0.1900 0.2060 0.1900 0.1995 318,138 +0.00(+0.00%)
Jan 11, 2019 0.1954 0.1995 0.1900 0.1995 37,841 +0.01(+2.78%)
Jan 10, 2019 0.1933 0.1983 0.1880 0.1941 259,023 +0.01(+4.35%)
Jan 09, 2019 0.1954 0.2062 0.1698 0.1860 348,033 -0.01(-3.50%)
Jan 08, 2019 0.1833 0.2008 0.1779 0.1927 477,414 +0.02(+9.16%)
Jan 07, 2019 0.1873 0.1873 0.1766 0.1766 197,081 -0.01(-6.43%)
Jan 04, 2019 0.1887 0.1995 0.1766 0.1887 194,402 +0.00(+0.00%)
Jan 03, 2019 0.1806 0.1954 0.1725 0.1887 1,061,447 +0.01(+3.70%)
Jan 02, 2019 0.1685 0.1820 0.1685 0.1819 255,268 +0.01(+8.00%)
Dec 31, 2018 0.1617 0.1819 0.1617 0.1685 865,909 +0.01(+4.17%)
Dec 28, 2018 0.1712 0.1712 0.1604 0.1617 802,097 -0.01(-3.23%)
Dec 27, 2018 0.1631 0.1725 0.1537 0.1671 1,387,702 +0.01(+3.33%)
Dec 26, 2018 0.1617 0.1658 0.1590 0.1617 161,176 -0.00(-1.64%)
Dec 24, 2018 0.1725 0.1725 0.1590 0.1644 287,894 -0.01(-5.43%)
Dec 21, 2018 0.1604 0.1739 0.1563 0.1739 537,946 +0.01(+9.32%)
Dec 20, 2018 0.1658 0.1658 0.1590 0.1590 173,864 -0.01(-4.84%)
Dec 19, 2018 0.1644 0.1752 0.1509 0.1671 186,381 +0.00(+0.81%)
Dec 18, 2018 0.1671 0.1752 0.1631 0.1658 183,421 -0.00(-0.81%)
Dec 17, 2018 0.1766 0.1766 0.1563 0.1671 627,491 -0.00(-2.36%)
Dec 14, 2018 0.1833 0.1833 0.1671 0.1712 320,542 -0.01(-7.28%)
Dec 13, 2018 0.1873 0.1941 0.1819 0.1846 135,110 -0.00(-0.75%)
Dec 12, 2018 0.1766 0.1860 0.1766 0.1860 89,410 +0.01(+2.99%)
Dec 11, 2018 0.1914 0.1941 0.1792 0.1806 296,123 -0.01(-6.29%)
Dec 10, 2018 0.1766 0.1954 0.1671 0.1927 802,891 +0.02(+10.00%)
Dec 07, 2018 0.1658 0.1860 0.1590 0.1752 1,162,707 +0.00(+2.36%)
Dec 06, 2018 0.1739 0.1873 0.1631 0.1712 412,720 -0.01(-3.79%)
Dec 04, 2018 0.1833 0.1873 0.1671 0.1779 175,111 -0.00(-2.22%)
Dec 03, 2018 0.1900 0.1968 0.1819 0.1819 202,319 -0.01(-4.26%)
Nov 30, 2018 0.1954 0.1954 0.1873 0.1900 274,538 -0.01(-2.76%)
Nov 29, 2018 0.1860 0.1995 0.1685 0.1954 1,769,830 +0.01(+3.57%)
Nov 28, 2018 0.1887 0.2264 0.1846 0.1887 7,400,851 +0.02(+10.24%)
Nov 27, 2018 0.1712 0.1779 0.1712 0.1712 604,222 -0.00(-1.55%)
Nov 26, 2018 0.1752 0.1819 0.1712 0.1739 1,211,337 +0.00(+1.57%)
Nov 23, 2018 0.1819 0.1833 0.1712 0.1712 265,634 -0.01(-3.05%)
Nov 21, 2018 0.1766 0.1766 0.1766 0 +0.00(+1.27%)
Nov 20, 2018 0.1725 0.1806 0.1712 0.1743 487,402 +0.00(+1.06%)
Nov 19, 2018 0.1712 0.1806 0.1712 0.1725 695,005 +0.00(+0.00%)
Nov 16, 2018 0.1766 0.2385 0.1644 0.1725 12,217,702 -0.00(-1.54%)
Nov 15, 2018 0.1712 0.1766 0.1712 0.1752 611,241 +0.01(+3.58%)
Nov 14, 2018 0.1712 0.1720 0.1561 0.1692 673,390 +0.00(+0.41%)
Nov 13, 2018 0.1819 0.1860 0.1509 0.1685 2,061,034 -0.01(-4.58%)
Nov 12, 2018 0.1860 0.2022 0.1752 0.1766 2,146,519 -0.01(-5.76%)
Nov 09, 2018 0.1927 0.1954 0.1819 0.1873 1,443,181 -0.01(-4.14%)
Nov 08, 2018 0.2291 0.2520 0.1927 0.1954 3,523,218 -0.03(-13.69%)
Nov 07, 2018 0.2372 0.2790 0.2170 0.2264 7,600,374 -0.04(-13.85%)
Nov 06, 2018 0.2008 0.2911 0.1819 0.2628 14,531,386 +0.06(+30.87%)
Nov 05, 2018 0.1981 0.2262 0.1968 0.2008 504,579 +0.00(+0.00%)
Nov 02, 2018 0.2062 0.2075 0.1968 0.2008 274,538 -0.00(-0.67%)
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.