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 (%)
Nov 29, 2019 0.2305 0.2305 0.2237 0.2298 6,677 +0.01(+2.71%)
Nov 27, 2019 0.2345 0.2345 0.2224 0.2237 11,129 -0.01(-4.60%)
Nov 26, 2019 0.2224 0.2345 0.2224 0.2345 2,686 +0.01(+4.34%)
Nov 25, 2019 0.2224 0.2277 0.2210 0.2248 9,920 +0.01(+2.94%)
Nov 22, 2019 0.2426 0.2426 0.2183 0.2183 25,227 -0.02(-8.47%)
Nov 21, 2019 0.2372 0.2426 0.2102 0.2385 30,577 +0.00(+1.14%)
Nov 20, 2019 0.2372 0.2372 0.2131 0.2359 56,317 +0.01(+5.54%)
Nov 19, 2019 0.2345 0.2385 0.2235 0.2235 69,079 -0.00(-1.89%)
Nov 18, 2019 0.2049 0.2345 0.2049 0.2278 55,315 +0.02(+11.92%)
Nov 15, 2019 0.2170 0.2183 0.2022 0.2035 270,828 -0.04(-14.69%)
Nov 14, 2019 0.2453 0.2453 0.2291 0.2385 98,017 -0.00(-0.56%)
Nov 13, 2019 0.2480 0.2480 0.2399 0.2399 6,447 -0.01(-2.73%)
Nov 12, 2019 0.2399 0.2466 0.2399 0.2466 46,716 +0.01(+2.81%)
Nov 11, 2019 0.2473 0.2473 0.2399 0.2399 11,894 -0.00(-1.11%)
Nov 08, 2019 0.2387 0.2426 0.2387 0.2426 13,355 +0.01(+3.45%)
Nov 07, 2019 0.2332 0.2561 0.2264 0.2345 17,896 -0.00(-0.57%)
Nov 06, 2019 0.2264 0.2359 0.2170 0.2359 73,850 +0.01(+3.55%)
Nov 05, 2019 0.2129 0.2335 0.2129 0.2278 27,980 +0.01(+6.96%)
Nov 04, 2019 0.2116 0.2156 0.2116 0.2129 86,902 +0.00(+0.96%)
Nov 01, 2019 0.2049 0.2116 0.2049 0.2109 32,647 +0.01(+4.33%)
Oct 31, 2019 0.2049 0.2049 0.2022 0.2022 23,476 -0.00(-1.32%)
Oct 30, 2019 0.2022 0.2049 0.2000 0.2049 140,303 +0.00(+1.33%)
Oct 29, 2019 0.2075 0.2089 0.2022 0.2022 74,704 -0.01(-2.60%)
Oct 28, 2019 0.2075 0.2129 0.2062 0.2075 37,263 +0.00(+0.00%)
Oct 25, 2019 0.1968 0.2089 0.1968 0.2075 39,325 +0.02(+8.89%)
Oct 24, 2019 0.1860 0.1981 0.1860 0.1906 35,860 +0.00(+2.49%)
Oct 23, 2019 0.1833 0.1907 0.1779 0.1860 133,232 +0.01(+2.99%)
Oct 22, 2019 0.2224 0.2224 0.1792 0.1806 459,243 -0.04(-17.79%)
Oct 21, 2019 0.2359 0.2359 0.2197 0.2197 131,333 -0.02(-6.86%)
Oct 18, 2019 0.2278 0.2359 0.2264 0.2359 25,227 +0.01(+4.17%)
Oct 17, 2019 0.2345 0.2359 0.2210 0.2264 118,711 -0.02(-7.18%)
Oct 16, 2019 0.2385 0.2493 0.2251 0.2439 58,120 +0.00(+1.69%)
Oct 15, 2019 0.2399 0.2426 0.2385 0.2399 102,083 +0.02(+9.88%)
Oct 14, 2019 0.2412 0.2520 0.2183 0.2183 119,342 -0.02(-8.99%)
Oct 11, 2019 0.2412 0.2412 0.2399 0.2399 23,001 +0.00(+0.00%)
Oct 10, 2019 0.2439 0.2520 0.2399 0.2399 61,088 -0.00(-1.66%)
Oct 09, 2019 0.2507 0.2520 0.2439 0.2439 9,133 -0.01(-3.72%)
Oct 08, 2019 0.2426 0.2534 0.2412 0.2534 69,599 +0.00(+0.00%)
Oct 07, 2019 0.2516 0.2534 0.2516 0.2534 11,990 +0.01(+3.18%)
Oct 04, 2019 0.2399 0.2456 0.2399 0.2456 34,873 -0.01(-3.09%)
Oct 03, 2019 0.2412 0.2534 0.2399 0.2534 29,494 +0.01(+5.03%)
Oct 02, 2019 0.2412 0.2412 0.2412 0.2412 6,425 -0.01(-3.50%)
Oct 01, 2019 0.2546 0.2574 0.2500 0.2500 12,977 +0.01(+2.46%)
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%)
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.