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 (%)
Aug 31, 2021 1.004 1.009 0.9814 1.001 83,087 +0.01(+1.17%)
Aug 30, 2021 1.004 1.020 0.9853 0.9891 111,525 -0.01(-1.15%)
Aug 27, 2021 1.028 1.058 1.001 1.001 201,142 -0.03(-2.99%)
Aug 26, 2021 1.055 1.076 1.001 1.031 441,322 -0.05(-4.29%)
Aug 25, 2021 1.251 1.262 1.058 1.078 3,080,037 -0.12(-10.26%)
Aug 24, 2021 1.055 1.235 1.031 1.201 3,590,340 +0.13(+12.64%)
Aug 23, 2021 1.028 1.093 0.9852 1.066 212,964 +0.05(+4.93%)
Aug 20, 2021 1.004 1.016 0.9878 1.016 14,296 +0.02(+2.33%)
Aug 19, 2021 0.9660 1.001 0.9660 0.9929 25,609 +0.00(+0.00%)
Aug 18, 2021 1.043 1.043 0.9622 0.9929 35,033 -0.02(-1.53%)
Aug 17, 2021 0.9814 1.008 0.9699 1.008 30,540 +0.02(+2.34%)
Aug 16, 2021 0.9737 0.9929 0.9622 0.9852 50,885 +0.00(+0.00%)
Aug 13, 2021 1.009 1.009 0.9775 0.9852 81,543 -0.03(-2.66%)
Aug 12, 2021 0.9968 1.012 0.9795 1.012 31,221 +0.00(+0.38%)
Aug 11, 2021 0.9929 1.008 0.9891 1.008 48,009 +0.02(+1.55%)
Aug 10, 2021 1.043 1.047 0.9929 0.9929 39,489 -0.05(-4.80%)
Aug 09, 2021 1.004 1.043 1.004 1.043 25,832 +0.03(+3.43%)
Aug 06, 2021 1.039 1.039 1.004 1.008 19,464 -0.03(-2.96%)
Aug 05, 2021 0.9852 1.047 0.9852 1.039 57,846 +0.04(+4.25%)
Aug 04, 2021 1.012 1.047 0.9852 0.9968 38,616 -0.02(-1.52%)
Aug 03, 2021 1.051 1.051 1.006 1.012 64,371 -0.05(-5.05%)
Aug 02, 2021 1.093 1.097 1.039 1.066 95,008 -0.03(-2.81%)
Jul 30, 2021 1.058 1.105 1.055 1.097 169,466 +0.04(+3.64%)
Jul 29, 2021 1.024 1.058 1.017 1.058 45,346 +0.05(+4.96%)
Jul 28, 2021 1.012 1.024 0.9814 1.008 43,072 -0.00(-0.17%)
Jul 27, 2021 1.035 1.035 1.001 1.010 50,005 -0.03(-2.44%)
Jul 26, 2021 1.051 1.055 1.020 1.035 114,454 -0.03(-2.54%)
Jul 23, 2021 1.097 1.098 1.059 1.062 92,508 -0.03(-3.16%)
Jul 22, 2021 1.105 1.108 1.066 1.097 100,708 +0.00(+0.35%)
Jul 21, 2021 1.147 1.147 1.066 1.093 227,674 -0.02(-1.73%)
Jul 20, 2021 1.055 1.139 1.040 1.112 402,695 +0.08(+7.84%)
Jul 19, 2021 0.9314 1.068 0.9160 1.031 568,097 +0.08(+8.06%)
Jul 16, 2021 0.9275 0.9814 0.9198 0.9545 110,696 +0.04(+4.20%)
Jul 15, 2021 1.004 1.035 0.9121 0.9160 318,254 -0.12(-11.19%)
Jul 14, 2021 1.024 1.178 1.024 1.031 1,508,363 -0.01(-0.74%)
Jul 13, 2021 1.043 1.055 0.9855 1.039 171,653 +0.02(+1.89%)
Jul 12, 2021 1.016 1.035 0.9786 1.020 176,424 -0.01(-1.12%)
Jul 09, 2021 0.9699 1.066 0.9699 1.031 752,901 +0.06(+5.72%)
Jul 08, 2021 0.9391 0.9814 0.9353 0.9756 113,401 +0.04(+3.89%)
Jul 07, 2021 0.9622 0.9834 0.9352 0.9391 82,697 -0.04(-4.31%)
Jul 06, 2021 0.9622 1.008 0.9429 0.9814 235,586 +0.08(+8.51%)
Jul 02, 2021 0.9506 0.9506 0.8890 0.9044 239,265 -0.05(-4.86%)
Jul 01, 2021 1.043 1.043 0.9506 0.9506 605,461 -0.10(-9.85%)
Jun 30, 2021 0.9852 1.205 0.9826 1.055 1,202,635 +0.06(+6.20%)
Jun 29, 2021 1.001 1.001 0.9699 0.9929 33,887 -0.01(-0.77%)
Jun 28, 2021 1.001 1.004 0.9622 1.001 74,852 -0.01(-1.14%)
Jun 25, 2021 1.008 1.012 0.9784 1.012 204,886 +0.01(+1.15%)
Jun 24, 2021 0.9622 1.004 0.9468 1.001 233,780 +0.05(+4.84%)
Jun 23, 2021 0.9083 0.9545 0.8953 0.9545 121,924 +0.07(+7.83%)
Jun 22, 2021 0.8967 0.8967 0.8775 0.8852 63,539 +0.00(+0.44%)
Jun 21, 2021 0.8775 0.9123 0.8775 0.8813 102,532 -0.02(-2.14%)
Jun 18, 2021 0.9198 0.9204 0.8813 0.9006 94,145 -0.03(-3.31%)
Jun 17, 2021 0.9237 0.9429 0.8968 0.9314 43,010 +0.02(+1.68%)
Jun 16, 2021 0.9468 0.9622 0.9006 0.9160 115,327 -0.04(-4.42%)
Jun 15, 2021 1.020 1.020 0.9429 0.9583 185,206 -0.05(-5.32%)
Jun 14, 2021 0.9622 1.055 0.9583 1.012 1,108,570 +0.05(+5.20%)
Jun 11, 2021 0.9699 0.9852 0.9429 0.9622 97,497 +0.01(+0.81%)
Jun 10, 2021 1.004 1.008 0.9429 0.9545 87,215 -0.05(-5.34%)
Jun 09, 2021 0.9583 1.020 0.9583 1.008 195,070 +0.05(+5.22%)
Jun 08, 2021 0.9506 0.9622 0.9429 0.9583 75,554 +0.01(+0.81%)
Jun 07, 2021 0.9429 0.9583 0.9252 0.9506 122,781 +0.01(+0.82%)
Jun 04, 2021 0.9160 0.9699 0.9160 0.9429 366,789 +0.02(+2.08%)
Jun 03, 2021 0.9044 0.9237 0.9044 0.9237 35,862 +0.00(+0.42%)
Jun 02, 2021 0.9044 0.9237 0.8875 0.9198 49,152 +0.00(+0.00%)
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.