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

Clearone Inc (NQ: CLRO )

0.9077 -0.0223 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2020 0.6774 0.6928 0.6581 0.6658 35,337 +0.02(+2.98%)
May 28, 2020 0.6620 0.6928 0.6350 0.6466 19,303 -0.02(-2.33%)
May 27, 2020 0.6697 0.7004 0.6543 0.6620 35,643 +0.00(+0.00%)
May 26, 2020 0.6928 0.7081 0.6600 0.6620 107,475 -0.01(-1.15%)
May 22, 2020 0.6543 0.6812 0.6350 0.6697 44,431 +0.00(+0.58%)
May 21, 2020 0.6504 0.7312 0.6158 0.6658 322,331 +0.03(+5.49%)
May 20, 2020 0.6004 0.6350 0.6004 0.6312 36,015 +0.03(+5.13%)
May 19, 2020 0.6158 0.6158 0.5966 0.6004 14,446 -0.02(-2.58%)
May 18, 2020 0.5965 0.6235 0.5927 0.6163 22,083 +0.02(+2.65%)
May 15, 2020 0.6119 0.6158 0.6003 0.6004 20,526 -0.00(-0.64%)
May 14, 2020 0.6235 0.6312 0.5696 0.6042 80,148 -0.05(-7.10%)
May 13, 2020 0.6312 0.6504 0.6235 0.6504 10,933 +0.02(+2.42%)
May 12, 2020 0.6235 0.6504 0.6235 0.6350 9,465 +0.02(+2.48%)
May 11, 2020 0.6350 0.6658 0.6196 0.6196 81,133 -0.03(-3.88%)
May 08, 2020 0.6228 0.6543 0.6196 0.6446 42,093 +0.01(+1.52%)
May 07, 2020 0.6697 0.6774 0.6350 0.6350 19,562 -0.05(-6.78%)
May 06, 2020 0.6504 0.6812 0.6125 0.6812 31,050 +0.05(+8.59%)
May 05, 2020 0.6389 0.6620 0.6273 0.6273 36,444 -0.03(-4.12%)
May 04, 2020 0.6235 0.6543 0.6158 0.6543 99,116 -0.00(-0.58%)
May 01, 2020 0.6389 0.6581 0.6389 0.6581 24,944 +0.00(+0.59%)
Apr 30, 2020 0.6658 0.6928 0.6350 0.6543 89,120 -0.04(-5.56%)
Apr 29, 2020 0.6928 0.7004 0.6774 0.6928 37,384 +0.00(+0.00%)
Apr 28, 2020 0.7004 0.7004 0.6697 0.6928 24,338 +0.01(+1.12%)
Apr 27, 2020 0.6966 0.6966 0.6620 0.6851 29,472 +0.00(+0.57%)
Apr 24, 2020 0.6812 0.6928 0.6658 0.6812 56,643 +0.01(+1.14%)
Apr 23, 2020 0.6774 0.6928 0.6620 0.6735 28,846 +0.01(+1.74%)
Apr 22, 2020 0.6774 0.7004 0.6427 0.6620 51,564 +0.00(+0.00%)
Apr 21, 2020 0.6389 0.6889 0.6389 0.6620 13,763 +0.00(+0.00%)
Apr 20, 2020 0.6928 0.7004 0.6350 0.6620 33,830 -0.04(-5.49%)
Apr 17, 2020 0.7659 0.7697 0.6466 0.7004 84,705 -0.03(-3.71%)
Apr 16, 2020 0.6812 0.8659 0.6735 0.7274 396,724 +0.06(+8.62%)
Apr 15, 2020 0.6504 0.6697 0.6427 0.6697 47,370 +0.02(+2.96%)
Apr 14, 2020 0.6389 0.6620 0.6312 0.6504 49,376 +0.01(+1.81%)
Apr 13, 2020 0.6350 0.6504 0.6312 0.6389 15,722 -0.01(-1.77%)
Apr 09, 2020 0.6389 0.6504 0.6158 0.6504 21,826 +0.01(+1.50%)
Apr 08, 2020 0.6389 0.6620 0.6197 0.6408 40,635 +0.01(+0.91%)
Apr 07, 2020 0.6466 0.6812 0.6158 0.6350 114,610 -0.00(-0.60%)
Apr 06, 2020 0.6889 0.6889 0.6273 0.6389 102,519 -0.03(-4.60%)
Apr 03, 2020 0.6697 0.6897 0.6273 0.6697 43,911 +0.03(+5.45%)
Apr 02, 2020 0.6273 0.6774 0.6273 0.6350 30,405 -0.04(-6.25%)
Apr 01, 2020 0.6620 0.7120 0.6196 0.6774 115,244 +0.03(+4.76%)
Mar 31, 2020 0.6235 0.6735 0.6235 0.6466 41,588 +0.02(+3.70%)
Mar 30, 2020 0.6196 0.6620 0.6196 0.6235 58,860 -0.00(-0.61%)
Mar 27, 2020 0.6543 0.6889 0.6042 0.6273 62,360 -0.01(-1.81%)
Mar 26, 2020 0.7582 0.7851 0.6389 0.6389 285,770 -0.08(-11.23%)
Mar 25, 2020 0.8275 0.8775 0.6658 0.7197 298,341 -0.08(-10.10%)
Mar 24, 2020 0.8082 1.232 0.7659 0.8005 1,950,309 +0.04(+5.58%)
Mar 23, 2020 0.7697 0.8275 0.7025 0.7582 82,645 -0.06(-7.08%)
Mar 20, 2020 0.7813 0.8159 0.7160 0.8159 30,660 +0.10(+13.37%)
Mar 19, 2020 0.6966 0.8159 0.6735 0.7197 96,689 -0.01(-1.58%)
Mar 18, 2020 0.7466 0.7736 0.6735 0.7312 21,145 -0.02(-2.06%)
Mar 17, 2020 0.7813 0.8002 0.6851 0.7466 34,401 -0.02(-3.00%)
Mar 16, 2020 0.8890 0.9314 0.6735 0.7697 74,743 -0.00(-0.50%)
Mar 13, 2020 0.8544 0.8819 0.7659 0.7736 54,305 -0.04(-4.87%)
Mar 12, 2020 0.9275 0.9333 0.7771 0.8132 113,479 -0.08(-9.31%)
Mar 11, 2020 0.7466 0.9160 0.7120 0.8967 45,496 +0.17(+23.94%)
Mar 10, 2020 0.8775 0.8910 0.5773 0.7235 250,344 -0.09(-10.90%)
Mar 09, 2020 0.9545 1.024 0.8121 0.8121 255,736 -0.12(-12.81%)
Mar 06, 2020 0.9583 0.9814 0.8890 0.9314 193,316 -0.01(-0.90%)
Mar 05, 2020 0.8467 1.174 0.8467 0.9399 477,717 +0.04(+4.81%)
Mar 04, 2020 0.7967 0.9237 0.7934 0.8967 335,362 +0.12(+14.78%)
Mar 03, 2020 0.7620 0.8275 0.7505 0.7813 59,184 -0.05(-5.58%)
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.