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 28, 2018 0.9044 0.9602 0.7716 0.8467 138,231 -0.04(-4.76%)
Sep 27, 2018 0.7697 0.9175 0.7697 0.8890 177,752 +0.10(+12.68%)
Sep 26, 2018 0.8467 0.8467 0.6928 0.7890 139,367 -0.02(-2.38%)
Sep 25, 2018 0.8082 0.8467 0.8082 0.8082 41,534 -0.06(-6.67%)
Sep 24, 2018 0.8275 0.8852 0.8082 0.8659 35,883 +0.04(+4.65%)
Sep 21, 2018 0.8275 0.8467 0.7697 0.8275 139,270 +0.00(+0.00%)
Sep 20, 2018 0.8275 0.8467 0.7890 0.8275 37,795 +0.02(+2.38%)
Sep 19, 2018 0.8275 0.8467 0.8082 0.8082 18,780 +0.00(+0.00%)
Sep 18, 2018 0.7928 0.8467 0.7890 0.8082 30,605 +0.02(+2.44%)
Sep 17, 2018 0.8605 0.8605 0.7793 0.7890 62,794 -0.04(-4.65%)
Sep 14, 2018 0.8082 0.8582 0.8082 0.8275 63,399 +0.04(+4.88%)
Sep 13, 2018 0.8275 0.8305 0.7890 0.7890 63,641 -0.02(-2.38%)
Sep 12, 2018 0.8082 0.8467 0.7890 0.8082 9,203 -0.04(-4.55%)
Sep 11, 2018 0.7890 0.8467 0.7890 0.8467 50,101 +0.06(+7.32%)
Sep 10, 2018 0.8275 0.8275 0.7890 0.7890 16,694 -0.04(-4.65%)
Sep 07, 2018 0.8467 0.8467 0.8082 0.8275 34,817 +0.00(+0.00%)
Sep 06, 2018 0.7890 0.8321 0.7890 0.8275 159,740 +0.04(+4.88%)
Sep 05, 2018 0.8275 0.8467 0.7890 0.7890 63,331 -0.08(-8.89%)
Sep 04, 2018 0.8467 0.8659 0.8313 0.8659 6,129 +0.04(+4.65%)
Aug 31, 2018 0.8275 0.8275 0.8275 0 +0.02(+1.90%)
Aug 30, 2018 0.8852 0.8852 0.8082 0.8121 49,789 -0.07(-8.26%)
Aug 29, 2018 0.8852 0.8852 0.8659 0.8852 23,922 +0.01(+1.10%)
Aug 28, 2018 0.8852 0.8852 0.8659 0.8756 8,028 +0.05(+5.81%)
Aug 27, 2018 0.8582 0.8659 0.8275 0.8275 82,084 +0.00(+0.00%)
Aug 24, 2018 0.8659 0.8852 0.8275 0.8275 37,935 -0.04(-4.44%)
Aug 23, 2018 0.9044 0.9044 0.8505 0.8659 83,502 -0.06(-6.25%)
Aug 22, 2018 0.9237 0.9237 0.9044 0.9237 21,885 +0.02(+2.13%)
Aug 21, 2018 0.9083 0.9237 0.9044 0.9044 19,056 +0.00(+0.00%)
Aug 20, 2018 0.9429 0.9429 0.9044 0.9044 36,057 -0.03(-3.69%)
Aug 17, 2018 0.9314 0.9429 0.9044 0.9391 42,872 -0.00(-0.41%)
Aug 16, 2018 0.9814 0.9814 0.9429 0.9429 62,438 -0.02(-2.00%)
Aug 15, 2018 0.9237 1.058 0.9044 0.9622 313,110 +0.02(+2.04%)
Aug 14, 2018 0.9237 0.9968 0.8852 0.9429 479,694 +0.02(+2.08%)
Aug 13, 2018 0.9237 0.9237 0.7928 0.9237 199,955 +0.00(+0.00%)
Aug 10, 2018 1.251 1.251 0.9160 0.9237 315,178 -0.37(-28.36%)
Aug 09, 2018 1.328 1.328 1.232 1.289 15,205 -0.02(-1.47%)
Aug 08, 2018 1.289 1.328 1.232 1.309 7,272 +0.00(+0.00%)
Aug 07, 2018 1.328 1.332 1.309 1.309 15,475 -0.02(-1.45%)
Aug 06, 2018 1.289 1.328 1.289 1.328 6,282 +0.03(+2.68%)
Aug 03, 2018 1.293 1.328 1.289 1.293 3,377 -0.02(-1.18%)
Aug 02, 2018 1.309 1.309 1.309 1.309 1,395 -0.02(-1.45%)
Aug 01, 2018 1.309 1.328 1.309 1.328 2,055 +0.02(+1.47%)
Jul 31, 2018 1.347 1.347 1.289 1.309 31,507 -0.04(-2.86%)
Jul 30, 2018 1.347 1.347 1.347 1.347 4,736 +0.02(+1.45%)
Jul 27, 2018 1.312 1.328 1.309 1.328 16,629 +0.03(+2.68%)
Jul 26, 2018 1.289 1.347 1.289 1.293 11,003 +0.02(+1.82%)
Jul 25, 2018 1.232 1.270 1.197 1.270 34,609 +0.03(+2.33%)
Jul 24, 2018 1.312 1.312 1.241 1.241 46,190 -0.09(-6.80%)
Jul 23, 2018 1.424 1.424 1.309 1.332 33,030 -0.06(-4.58%)
Jul 20, 2018 1.405 1.405 1.370 1.396 12,638 +0.05(+3.60%)
Jul 19, 2018 1.424 1.424 1.347 1.347 6,100 -0.01(-0.70%)
Jul 18, 2018 1.405 1.419 1.347 1.357 39,663 -0.06(-4.08%)
Jul 17, 2018 1.398 1.414 1.398 1.414 1,481 +0.03(+2.36%)
Jul 16, 2018 1.381 1.382 1.366 1.382 11,209 +0.02(+1.84%)
Jul 13, 2018 1.347 1.366 1.347 1.357 38,764 -0.03(-2.08%)
Jul 12, 2018 1.439 1.439 1.385 1.385 25,406 -0.06(-4.00%)
Jul 11, 2018 1.432 1.443 1.432 1.443 735 +0.04(+2.74%)
Jul 10, 2018 1.462 1.462 1.405 1.405 3,739 -0.04(-2.67%)
Jul 09, 2018 1.436 1.443 1.436 1.443 3,099 +0.02(+1.35%)
Jul 06, 2018 1.409 1.424 1.409 1.424 3,029 +0.00(+0.05%)
Jul 05, 2018 1.424 1.482 1.423 1.423 2,569 -0.04(-2.42%)
Jul 03, 2018 1.459 1.459 1.459 0 -0.02(-1.56%)
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.