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 (%)
Sep 30, 2020 0.8852 0.9160 0.8775 0.8813 154,325 +0.00(+0.44%)
Sep 29, 2020 0.8890 0.9044 0.8505 0.8775 136,475 -0.02(-1.72%)
Sep 28, 2020 0.8929 0.9237 0.8852 0.8929 173,620 -0.01(-1.28%)
Sep 25, 2020 0.8929 0.9237 0.8852 0.9044 209,166 -0.00(-0.42%)
Sep 24, 2020 0.9083 0.9391 0.8813 0.9083 201,755 -0.03(-3.28%)
Sep 23, 2020 0.9660 0.9660 0.8929 0.9391 241,133 -0.02(-2.40%)
Sep 22, 2020 0.9699 0.9699 0.9044 0.9622 665,896 +0.02(+1.63%)
Sep 21, 2020 0.9468 0.9852 0.9198 0.9468 645,972 -0.05(-5.02%)
Sep 18, 2020 1.074 1.105 0.9737 0.9968 5,836,644 +0.05(+4.86%)
Sep 17, 2020 0.9121 0.9814 0.8852 0.9506 1,016,666 +0.05(+5.56%)
Sep 16, 2020 0.8736 0.9429 0.8698 0.9006 195,813 +0.03(+3.54%)
Sep 15, 2020 0.8621 0.9044 0.8582 0.8698 283,374 +0.02(+1.80%)
Sep 14, 2020 0.9275 0.9352 0.8275 0.8544 260,912 -0.08(-8.64%)
Sep 11, 2020 0.8582 1.120 0.8582 0.9352 1,657,479 +0.11(+13.02%)
Sep 10, 2020 0.9160 0.9611 0.8101 0.8275 241,390 -0.06(-6.52%)
Sep 09, 2020 1.028 1.078 0.8736 0.8852 569,763 -0.17(-15.75%)
Sep 08, 2020 1.143 1.174 1.018 1.051 122,051 -0.10(-8.70%)
Sep 04, 2020 1.124 1.220 1.089 1.151 40,014 -0.01(-0.66%)
Sep 03, 2020 1.301 1.305 1.097 1.158 272,459 -0.12(-9.06%)
Sep 02, 2020 1.147 1.362 1.116 1.274 557,439 +0.14(+12.20%)
Sep 01, 2020 1.001 1.201 1.001 1.135 454,451 +0.12(+12.17%)
Aug 31, 2020 1.039 1.055 0.9872 1.012 27,721 -0.02(-1.87%)
Aug 28, 2020 1.001 1.031 0.9852 1.031 57,942 +0.02(+1.52%)
Aug 27, 2020 0.9699 1.035 0.9699 1.016 79,836 +0.05(+4.76%)
Aug 26, 2020 1.078 1.078 0.9622 0.9699 145,345 -0.11(-10.32%)
Aug 25, 2020 1.120 1.135 1.081 1.081 138,857 -0.04(-3.77%)
Aug 24, 2020 1.124 1.155 1.124 1.124 84,225 -0.00(-0.34%)
Aug 21, 2020 1.151 1.155 1.124 1.128 156,679 -0.03(-2.33%)
Aug 20, 2020 1.189 1.189 1.135 1.155 187,184 +0.00(+0.00%)
Aug 19, 2020 1.174 1.216 1.116 1.155 526,558 -0.08(-6.25%)
Aug 18, 2020 1.174 1.328 1.155 1.232 1,050,783 +0.06(+5.26%)
Aug 17, 2020 0.9044 1.232 0.9044 1.170 2,447,693 +0.27(+29.91%)
Aug 14, 2020 0.8852 0.9121 0.8698 0.9006 83,926 +0.01(+0.86%)
Aug 13, 2020 0.8813 0.9237 0.8659 0.8929 217,023 -0.03(-3.33%)
Aug 12, 2020 0.9429 1.070 0.9237 0.9237 855,053 +0.00(+0.42%)
Aug 11, 2020 0.9545 1.001 0.8890 0.9198 145,332 -0.01(-0.83%)
Aug 10, 2020 0.9237 0.9275 0.8967 0.9275 11,318 +0.00(+0.42%)
Aug 07, 2020 0.9044 0.9275 0.8856 0.9237 13,771 +0.04(+4.35%)
Aug 06, 2020 0.9044 0.9237 0.8852 0.8852 55,238 -0.03(-3.77%)
Aug 05, 2020 0.8852 0.9198 0.8582 0.9198 110,315 +0.03(+3.02%)
Aug 04, 2020 0.8852 0.9352 0.8852 0.8929 70,721 -0.00(-0.43%)
Aug 03, 2020 0.8890 0.9583 0.8753 0.8967 116,725 -0.00(-0.43%)
Jul 31, 2020 0.9006 0.9699 0.8852 0.9006 116,925 -0.01(-0.85%)
Jul 30, 2020 0.9006 0.9619 0.8852 0.9083 70,157 +0.01(+1.29%)
Jul 29, 2020 0.9814 1.093 0.8579 0.8967 654,004 +0.01(+0.87%)
Jul 28, 2020 0.8890 0.8890 0.8775 0.8890 13,196 +0.02(+1.76%)
Jul 27, 2020 0.8505 0.8852 0.8505 0.8736 23,831 +0.02(+2.25%)
Jul 24, 2020 0.8505 0.8967 0.8505 0.8544 51,187 -0.03(-3.48%)
Jul 23, 2020 0.9468 0.9468 0.8698 0.8852 56,007 -0.02(-2.13%)
Jul 22, 2020 0.9622 1.039 0.9006 0.9044 56,279 -0.02(-2.08%)
Jul 21, 2020 1.066 1.066 0.8852 0.9237 171,461 -0.13(-12.09%)
Jul 20, 2020 1.085 1.116 0.9891 1.051 489,781 -0.06(-5.21%)
Jul 17, 2020 0.9006 1.131 0.8621 1.108 874,340 +0.21(+23.61%)
Jul 16, 2020 0.8505 0.9275 0.8275 0.8967 278,528 +0.07(+8.88%)
Jul 15, 2020 0.8505 0.8852 0.8121 0.8236 75,045 -0.02(-2.06%)
Jul 14, 2020 0.7767 0.8537 0.7767 0.8409 169,661 +0.03(+4.05%)
Jul 13, 2020 0.8544 0.8544 0.7890 0.8082 64,675 -0.02(-2.78%)
Jul 10, 2020 0.8275 0.8467 0.8198 0.8313 20,267 +0.02(+2.37%)
Jul 09, 2020 0.8082 0.8390 0.7928 0.8121 52,886 +0.03(+3.94%)
Jul 08, 2020 0.7890 0.7932 0.7697 0.7813 68,268 -0.02(-2.41%)
Jul 07, 2020 0.7967 0.8275 0.7967 0.8005 33,981 +0.00(+0.49%)
Jul 06, 2020 0.7967 0.8236 0.7890 0.7967 37,808 +0.00(+0.49%)
Jul 02, 2020 0.8198 0.8467 0.7813 0.7928 50,667 -0.00(-0.48%)
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.