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 (%)
Apr 30, 2021 0.9429 0.9468 0.9314 0.9314 76,650 -0.03(-3.20%)
Apr 29, 2021 0.9583 0.9622 0.9275 0.9622 42,958 +0.01(+1.21%)
Apr 28, 2021 0.9468 0.9891 0.9429 0.9506 59,964 +0.00(+0.00%)
Apr 27, 2021 0.9737 0.9850 0.9429 0.9506 104,952 -0.02(-1.59%)
Apr 26, 2021 0.9737 0.9814 0.9583 0.9660 75,034 -0.01(-1.18%)
Apr 23, 2021 0.9429 0.9891 0.9429 0.9775 42,612 +0.03(+3.67%)
Apr 22, 2021 0.9237 0.9506 0.9198 0.9429 43,909 +0.02(+2.08%)
Apr 21, 2021 0.9275 0.9468 0.9160 0.9237 60,925 +0.01(+0.84%)
Apr 20, 2021 0.9775 0.9775 0.8929 0.9160 104,286 -0.07(-7.03%)
Apr 19, 2021 0.9852 0.9968 0.9622 0.9852 160,987 -0.02(-2.29%)
Apr 16, 2021 0.9891 1.020 0.9852 1.008 161,356 +0.00(+0.38%)
Apr 15, 2021 1.062 1.089 1.004 1.004 128,376 -0.08(-7.77%)
Apr 14, 2021 1.074 1.117 1.058 1.089 91,840 +0.02(+1.80%)
Apr 13, 2021 1.078 1.108 1.066 1.070 113,664 +0.00(+0.00%)
Apr 12, 2021 1.097 1.097 1.055 1.070 125,026 -0.04(-3.81%)
Apr 09, 2021 1.112 1.120 1.097 1.112 65,737 -0.01(-0.69%)
Apr 08, 2021 1.120 1.131 1.097 1.120 89,278 +0.00(+0.00%)
Apr 07, 2021 1.155 1.185 1.116 1.120 263,050 -0.04(-3.64%)
Apr 06, 2021 1.201 1.212 1.162 1.162 199,747 -0.07(-5.33%)
Apr 05, 2021 1.301 1.301 1.185 1.228 467,815 -0.09(-7.00%)
Apr 01, 2021 1.339 1.343 1.270 1.320 1,174,708 -0.07(-4.72%)
Mar 31, 2021 1.401 1.582 1.262 1.385 29,329,568 +0.20(+16.88%)
Mar 30, 2021 1.339 1.347 1.178 1.185 661,219 -0.08(-6.38%)
Mar 29, 2021 1.253 1.282 1.205 1.266 79,283 -0.02(-1.20%)
Mar 26, 2021 1.335 1.335 1.228 1.282 124,200 -0.02(-1.19%)
Mar 25, 2021 1.301 1.301 1.201 1.297 214,035 -0.02(-1.46%)
Mar 24, 2021 1.378 1.447 1.262 1.316 217,111 -0.06(-4.47%)
Mar 23, 2021 1.470 1.497 1.378 1.378 136,456 -0.13(-8.67%)
Mar 22, 2021 1.509 1.536 1.436 1.509 76,619 -0.02(-1.51%)
Mar 19, 2021 1.505 1.547 1.432 1.532 98,996 +0.02(+1.53%)
Mar 18, 2021 1.559 1.609 1.509 1.509 119,263 -0.05(-3.21%)
Mar 17, 2021 1.574 1.578 1.528 1.559 36,410 -0.01(-0.74%)
Mar 16, 2021 1.605 1.632 1.532 1.570 136,927 -0.02(-1.45%)
Mar 15, 2021 1.559 1.636 1.555 1.593 114,573 +0.04(+2.48%)
Mar 12, 2021 1.436 1.647 1.416 1.555 428,465 +0.13(+9.48%)
Mar 11, 2021 1.393 1.443 1.370 1.420 217,821 +0.03(+2.50%)
Mar 10, 2021 1.359 1.416 1.335 1.385 137,493 -0.01(-0.83%)
Mar 09, 2021 1.362 1.443 1.320 1.397 165,495 -0.03(-2.42%)
Mar 08, 2021 1.393 1.470 1.332 1.432 1,191,459 +0.11(+8.45%)
Mar 05, 2021 1.432 1.432 1.270 1.320 225,535 -0.15(-9.97%)
Mar 04, 2021 1.497 1.497 1.328 1.466 168,645 -0.01(-0.52%)
Mar 03, 2021 1.443 1.528 1.405 1.474 417,014 +0.03(+2.13%)
Mar 02, 2021 1.312 1.462 1.297 1.443 475,355 +0.15(+11.28%)
Mar 01, 2021 1.258 1.316 1.258 1.297 79,173 +0.06(+4.66%)
Feb 26, 2021 1.224 1.266 1.182 1.239 55,344 +0.03(+2.55%)
Feb 25, 2021 1.255 1.293 1.193 1.208 82,200 -0.05(-3.98%)
Feb 24, 2021 1.235 1.270 1.220 1.258 61,354 +0.04(+3.15%)
Feb 23, 2021 1.235 1.270 1.178 1.220 168,780 -0.08(-6.21%)
Feb 22, 2021 1.309 1.362 1.285 1.301 111,741 -0.08(-6.11%)
Feb 19, 2021 1.339 1.397 1.316 1.385 86,264 +0.04(+3.15%)
Feb 18, 2021 1.401 1.401 1.324 1.343 169,266 -0.05(-3.59%)
Feb 17, 2021 1.401 1.455 1.339 1.393 113,523 -0.01(-0.55%)
Feb 16, 2021 1.482 1.482 1.370 1.401 280,765 +0.03(+1.96%)
Feb 12, 2021 1.339 1.396 1.337 1.374 132,775 +0.05(+4.08%)
Feb 11, 2021 1.274 1.328 1.271 1.320 94,335 +0.05(+3.63%)
Feb 10, 2021 1.374 1.393 1.247 1.274 328,481 -0.10(-7.28%)
Feb 09, 2021 1.355 1.416 1.347 1.374 401,996 +0.03(+2.00%)
Feb 08, 2021 1.228 1.347 1.228 1.347 848,671 +0.16(+13.27%)
Feb 05, 2021 1.158 1.201 1.151 1.189 157,459 +0.02(+1.64%)
Feb 04, 2021 1.089 1.193 1.055 1.170 508,660 +0.08(+7.42%)
Feb 03, 2021 1.085 1.099 1.024 1.089 115,685 -0.01(-0.70%)
Feb 02, 2021 1.147 1.149 1.066 1.097 123,389 -0.03(-2.40%)
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.