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 (%)
Nov 30, 2018 0.5580 0.5580 0.5350 0.5427 96,138 -0.02(-2.76%)
Nov 29, 2018 0.5311 0.5696 0.4811 0.5580 619,763 +0.02(+3.57%)
Nov 28, 2018 0.5388 0.6466 0.5273 0.5388 2,591,646 +0.05(+10.24%)
Nov 27, 2018 0.4888 0.5080 0.4888 0.4888 211,587 -0.01(-1.55%)
Nov 26, 2018 0.5003 0.5196 0.4888 0.4965 424,188 +0.01(+1.57%)
Nov 23, 2018 0.5196 0.5234 0.4888 0.4888 93,020 -0.02(-3.05%)
Nov 21, 2018 0.5042 0.5042 0.5042 0 +0.01(+1.27%)
Nov 20, 2018 0.4926 0.5157 0.4888 0.4979 170,679 +0.01(+1.06%)
Nov 19, 2018 0.4888 0.5157 0.4888 0.4926 243,378 +0.00(+0.00%)
Nov 16, 2018 0.5042 0.6812 0.4695 0.4926 4,278,422 -0.01(-1.54%)
Nov 15, 2018 0.4888 0.5042 0.4888 0.5003 214,045 +0.02(+3.58%)
Nov 14, 2018 0.4888 0.4912 0.4456 0.4830 235,809 +0.00(+0.41%)
Nov 13, 2018 0.5196 0.5311 0.4310 0.4811 721,737 -0.02(-4.58%)
Nov 12, 2018 0.5311 0.5773 0.5003 0.5042 751,672 -0.03(-5.76%)
Nov 09, 2018 0.5504 0.5580 0.5196 0.5350 505,376 -0.02(-4.14%)
Nov 08, 2018 0.6543 0.7197 0.5504 0.5580 1,233,768 -0.09(-13.69%)
Nov 07, 2018 0.6774 0.7967 0.6196 0.6466 2,661,515 -0.10(-13.85%)
Nov 06, 2018 0.5734 0.8313 0.5196 0.7505 5,088,633 +0.18(+30.87%)
Nov 05, 2018 0.5657 0.6460 0.5619 0.5734 176,694 +0.00(+0.00%)
Nov 02, 2018 0.5888 0.5927 0.5619 0.5734 96,138 -0.00(-0.67%)
Nov 01, 2018 0.5850 0.6350 0.5773 0.5773 208,701 -0.06(-9.09%)
Oct 31, 2018 0.6158 1.001 0.6042 0.6350 3,987,036 +0.02(+2.48%)
Oct 30, 2018 0.5773 0.6196 0.5773 0.6196 168,917 +0.04(+7.33%)
Oct 29, 2018 0.6273 0.6273 0.5773 0.5773 63,103 -0.05(-7.98%)
Oct 26, 2018 0.6158 0.6273 0.6158 0.6273 7,015 +0.00(+0.62%)
Oct 25, 2018 0.6235 0.6273 0.6158 0.6235 5,563 +0.01(+1.25%)
Oct 24, 2018 0.6312 0.6312 0.6158 0.6158 1,015 +0.00(+0.00%)
Oct 23, 2018 0.6081 0.6273 0.6081 0.6158 8,813 +0.00(+0.63%)
Oct 22, 2018 0.6042 0.6312 0.6042 0.6119 10,008 +0.01(+1.27%)
Oct 19, 2018 0.6196 0.6581 0.5965 0.6042 45,730 -0.01(-1.87%)
Oct 18, 2018 0.6543 0.6774 0.6158 0.6158 114,178 -0.04(-5.88%)
Oct 17, 2018 0.6735 0.6812 0.6350 0.6543 19,206 -0.03(-4.49%)
Oct 16, 2018 0.6466 0.6851 0.6350 0.6851 33,037 +0.05(+7.88%)
Oct 15, 2018 0.6851 0.6851 0.6350 0.6350 23,130 -0.05(-6.78%)
Oct 12, 2018 0.6658 0.6812 0.6543 0.6812 16,889 -0.00(-0.16%)
Oct 11, 2018 0.6543 0.6966 0.6543 0.6823 14,522 +0.02(+3.67%)
Oct 10, 2018 0.7004 0.7312 0.6350 0.6581 57,779 -0.04(-6.04%)
Oct 09, 2018 0.7081 0.7305 0.6928 0.7004 12,456 -0.00(-0.55%)
Oct 08, 2018 0.7582 0.7582 0.6928 0.7043 19,045 -0.06(-8.04%)
Oct 05, 2018 0.7428 0.7659 0.7120 0.7659 8,574 +0.01(+1.79%)
Oct 04, 2018 0.7158 0.7813 0.7043 0.7524 62,237 +0.04(+5.11%)
Oct 03, 2018 0.7659 0.7659 0.7158 0.7158 36,545 -0.05(-7.00%)
Oct 02, 2018 0.8082 0.8090 0.7351 0.7697 30,299 -0.03(-4.31%)
Oct 01, 2018 0.8428 0.8467 0.7582 0.8044 72,854 -0.04(-5.00%)
Sep 28, 2018 0.9044 0.9602 0.7716 0.8467 138,231 -0.04(-4.76%)
Sep 27, 2018 0.7697 0.9175 0.7697 0.8890 177,752 +0.10(+12.68%)
Sep 26, 2018 0.8467 0.8467 0.6928 0.7890 139,367 -0.02(-2.38%)
Sep 25, 2018 0.8082 0.8467 0.8082 0.8082 41,534 -0.06(-6.67%)
Sep 24, 2018 0.8275 0.8852 0.8082 0.8659 35,883 +0.04(+4.65%)
Sep 21, 2018 0.8275 0.8467 0.7697 0.8275 139,270 +0.00(+0.00%)
Sep 20, 2018 0.8275 0.8467 0.7890 0.8275 37,795 +0.02(+2.38%)
Sep 19, 2018 0.8275 0.8467 0.8082 0.8082 18,780 +0.00(+0.00%)
Sep 18, 2018 0.7928 0.8467 0.7890 0.8082 30,605 +0.02(+2.44%)
Sep 17, 2018 0.8605 0.8605 0.7793 0.7890 62,794 -0.04(-4.65%)
Sep 14, 2018 0.8082 0.8582 0.8082 0.8275 63,399 +0.04(+4.88%)
Sep 13, 2018 0.8275 0.8305 0.7890 0.7890 63,641 -0.02(-2.38%)
Sep 12, 2018 0.8082 0.8467 0.7890 0.8082 9,203 -0.04(-4.55%)
Sep 11, 2018 0.7890 0.8467 0.7890 0.8467 50,101 +0.06(+7.32%)
Sep 10, 2018 0.8275 0.8275 0.7890 0.7890 16,694 -0.04(-4.65%)
Sep 07, 2018 0.8467 0.8467 0.8082 0.8275 34,817 +0.00(+0.00%)
Sep 06, 2018 0.7890 0.8321 0.7890 0.8275 159,740 +0.04(+4.88%)
Sep 05, 2018 0.8275 0.8467 0.7890 0.7890 63,331 -0.08(-8.89%)
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.