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

Clearone Inc (NQ: CLRO )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2019 0.2493 0.2493 0.2440 0.2440 12,792 -0.00(-1.07%)
Sep 27, 2019 0.2615 0.2615 0.2466 0.2466 14,097 -0.01(-3.14%)
Sep 26, 2019 0.2601 0.2601 0.2546 0.2546 4,422 -0.00(-0.04%)
Sep 25, 2019 0.2508 0.2628 0.2508 0.2547 36,899 +0.01(+2.72%)
Sep 24, 2019 0.2480 0.2534 0.2439 0.2480 21,495 -0.01(-2.65%)
Sep 23, 2019 0.2547 0.2615 0.2534 0.2547 38,242 -0.01(-3.57%)
Sep 20, 2019 0.2520 0.2642 0.2399 0.2642 98,685 +0.01(+5.95%)
Sep 19, 2019 0.2507 0.2601 0.2493 0.2493 90,137 -0.01(-2.63%)
Sep 18, 2019 0.2695 0.2695 0.2399 0.2561 359,155 -0.01(-5.00%)
Sep 17, 2019 0.2830 0.2891 0.2695 0.2695 155,744 -0.01(-4.76%)
Sep 16, 2019 0.2911 0.2965 0.2830 0.2830 75,305 -0.01(-3.67%)
Sep 13, 2019 0.2844 0.3032 0.2844 0.2938 28,195 -0.01(-2.24%)
Sep 12, 2019 0.3019 0.3032 0.2830 0.3005 56,102 -0.00(-0.89%)
Sep 11, 2019 0.3032 0.3032 0.3019 0.3032 14,951 +0.00(+0.45%)
Sep 10, 2019 0.3046 0.3073 0.2857 0.3019 106,832 -0.00(-0.88%)
Sep 09, 2019 0.3167 0.3167 0.3032 0.3046 42,019 -0.00(-0.44%)
Sep 06, 2019 0.3005 0.3167 0.3005 0.3059 40,809 +0.01(+1.79%)
Sep 05, 2019 0.3100 0.3100 0.3005 0.3005 4,741 +0.00(+0.00%)
Sep 04, 2019 0.3100 0.3154 0.2952 0.3005 54,017 -0.00(-1.33%)
Sep 03, 2019 0.2943 0.3133 0.2832 0.3046 42,694 +0.00(+1.35%)
Aug 30, 2019 0.3005 0.3032 0.2911 0.3005 149,883 +0.00(+0.00%)
Aug 29, 2019 0.2965 0.3235 0.2965 0.3005 72,433 -0.02(-5.11%)
Aug 28, 2019 0.3167 0.3167 0.3167 51 +0.00(+0.00%)
Aug 27, 2019 0.3086 0.3167 0.3032 0.3167 32,261 +0.01(+3.07%)
Aug 26, 2019 0.3073 0.3073 0.3073 0.3073 1,491 +0.00(+0.00%)
Aug 23, 2019 0.3140 0.3194 0.3073 0.3073 9,645 +0.01(+2.70%)
Aug 22, 2019 0.3028 0.3028 0.2992 0.2992 2,604 +0.00(+0.91%)
Aug 21, 2019 0.3073 0.3235 0.2965 0.2965 90,812 -0.00(-0.90%)
Aug 20, 2019 0.2965 0.3167 0.2965 0.2992 14,097 +0.00(+0.91%)
Aug 19, 2019 0.3005 0.3165 0.2965 0.2965 101,497 -0.00(-1.35%)
Aug 16, 2019 0.3019 0.3208 0.3005 0.3005 14,839 -0.01(-1.73%)
Aug 15, 2019 0.2994 0.3058 0.2994 0.3058 8,896 +0.00(+0.19%)
Aug 14, 2019 0.3053 0.3053 0.3053 563 +0.00(+0.00%)
Aug 13, 2019 0.2858 0.3208 0.2858 0.3053 30,503 +0.01(+4.86%)
Aug 12, 2019 0.3046 0.3208 0.2898 0.2911 34,547 -0.01(-4.42%)
Aug 09, 2019 0.3100 0.3154 0.3046 0.3046 6,677 -0.01(-2.59%)
Aug 08, 2019 0.3261 0.3356 0.3127 0.3127 84,476 -0.01(-3.73%)
Aug 07, 2019 0.3261 0.3261 0.3016 0.3248 31,379 +0.00(+0.00%)
Aug 06, 2019 0.2857 0.3261 0.2857 0.3248 233,431 +0.04(+14.76%)
Aug 05, 2019 0.2992 0.3097 0.2830 0.2830 37,070 -0.02(-5.27%)
Aug 02, 2019 0.2988 0.2988 0.2988 0.2988 2,967 +0.00(+1.23%)
Aug 01, 2019 0.2938 0.3046 0.2871 0.2952 22,942 +0.00(+1.39%)
Jul 31, 2019 0.2830 0.3127 0.2830 0.2911 62,201 +0.01(+4.85%)
Jul 30, 2019 0.2790 0.2830 0.2709 0.2776 58,120 +0.00(+0.49%)
Jul 29, 2019 0.2749 0.2844 0.2749 0.2763 37,745 +0.00(+1.49%)
Jul 26, 2019 0.2749 0.2830 0.2722 0.2722 23,743 +0.00(+0.00%)
Jul 25, 2019 0.2722 0.2776 0.2722 0.2722 56,369 +0.00(+0.00%)
Jul 24, 2019 0.2749 0.2763 0.2722 0.2722 40,698 -0.00(-1.46%)
Jul 23, 2019 0.2844 0.2844 0.2695 0.2763 35,704 +0.00(+1.49%)
Jul 22, 2019 0.2722 0.2776 0.2722 0.2722 45,810 +0.00(+0.50%)
Jul 19, 2019 0.2871 0.2972 0.2695 0.2709 93,491 -0.04(-11.45%)
Jul 18, 2019 0.2992 0.3059 0.2978 0.3059 4,912 +0.01(+3.18%)
Jul 17, 2019 0.3261 0.3396 0.2965 0.2965 456,831 -0.01(-2.22%)
Jul 16, 2019 0.3032 0.3070 0.3032 0.3032 14,498 -0.01(-3.02%)
Jul 15, 2019 0.3059 0.3133 0.3032 0.3127 15,693 +0.01(+3.11%)
Jul 12, 2019 0.3100 0.3208 0.3032 0.3032 37,841 -0.00(-1.32%)
Jul 11, 2019 0.3147 0.3154 0.3037 0.3073 77,063 -0.01(-4.60%)
Jul 10, 2019 0.3248 0.3261 0.3160 0.3221 46,211 +0.00(+0.84%)
Jul 09, 2019 0.3235 0.3235 0.3140 0.3194 16,635 -0.00(-1.25%)
Jul 08, 2019 0.3154 0.3235 0.3073 0.3235 140,934 +0.00(+0.00%)
Jul 05, 2019 0.3140 0.3235 0.3140 0.3235 9,645 +0.00(+0.84%)
Jul 03, 2019 0.3208 0.3208 0.3208 1,253 +0.00(+0.00%)
Jul 02, 2019 0.3154 0.3221 0.3100 0.3208 14,068 -0.00(-0.42%)
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.