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

Clearone Inc (NQ: CLRO )

0.9327 +0.0008 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 28, 2019 0.9237 0.9237 0.8582 0.8582 21,046 -0.02(-1.98%)
Jun 27, 2019 0.8736 0.9314 0.8736 0.8756 19,027 +0.03(+2.94%)
Jun 26, 2019 0.8775 0.9314 0.8505 0.8505 39,897 -0.04(-4.74%)
Jun 25, 2019 0.9237 0.9314 0.8791 0.8929 41,381 -0.05(-4.92%)
Jun 24, 2019 0.9237 0.9468 0.9160 0.9391 23,572 +0.02(+1.67%)
Jun 21, 2019 0.9275 0.9583 0.8621 0.9237 168,372 -0.01(-0.66%)
Jun 20, 2019 0.8505 0.9391 0.8505 0.9298 191,920 +0.08(+8.83%)
Jun 19, 2019 0.8582 0.8775 0.8536 0.8544 13,215 -0.01(-0.89%)
Jun 18, 2019 0.8390 0.8628 0.8390 0.8621 9,400 +0.03(+4.19%)
Jun 17, 2019 0.8544 0.8544 0.8275 0.8275 22,571 -0.03(-4.02%)
Jun 14, 2019 0.8428 0.8659 0.8428 0.8621 49,888 +0.02(+1.82%)
Jun 13, 2019 0.8313 0.8467 0.8313 0.8467 9,834 +0.01(+1.38%)
Jun 12, 2019 0.8313 0.8390 0.8313 0.8351 31,717 +0.00(+0.18%)
Jun 11, 2019 0.8315 0.8390 0.8313 0.8336 13,176 -0.00(-0.18%)
Jun 10, 2019 0.8121 0.8351 0.8121 0.8351 13,443 +0.00(+0.46%)
Jun 07, 2019 0.8165 0.8313 0.8165 0.8313 4,157 +0.02(+1.89%)
Jun 06, 2019 0.8159 0.8275 0.8121 0.8159 25,653 +0.00(+0.00%)
Jun 05, 2019 0.8159 0.8159 0.8020 0.8159 41,386 +0.00(+0.00%)
Jun 04, 2019 0.8082 0.8159 0.8082 0.8159 6,958 +0.00(+0.00%)
Jun 03, 2019 0.8082 0.8159 0.7890 0.8159 18,645 +0.03(+3.41%)
May 31, 2019 0.7967 0.8159 0.7890 0.7890 33,258 -0.02(-2.84%)
May 30, 2019 0.8159 0.8159 0.7967 0.8121 15,745 +0.00(+0.48%)
May 29, 2019 0.8082 0.8082 0.8082 0.8082 574 +0.00(+0.48%)
May 28, 2019 0.8082 0.8159 0.8005 0.8044 29,823 -0.01(-0.95%)
May 24, 2019 0.8082 0.8313 0.8082 0.8121 23,904 -0.00(-0.47%)
May 23, 2019 0.8121 0.8275 0.7986 0.8159 47,835 -0.02(-1.85%)
May 22, 2019 0.8275 0.8332 0.8082 0.8313 52,504 -0.01(-0.69%)
May 21, 2019 0.8534 0.8534 0.8275 0.8371 22,964 -0.01(-1.14%)
May 20, 2019 0.8428 0.8659 0.8380 0.8467 50,846 +0.00(+0.46%)
May 17, 2019 0.8351 0.8582 0.8351 0.8428 25,203 -0.01(-0.90%)
May 16, 2019 0.8467 0.8659 0.8390 0.8505 60,603 +0.00(+0.00%)
May 15, 2019 0.8544 0.8582 0.8505 0.8505 28,114 -0.01(-0.90%)
May 14, 2019 0.8582 0.8582 0.8390 0.8582 22,519 +0.01(+1.36%)
May 13, 2019 0.8467 0.8467 0.8351 0.8467 3,510 -0.01(-0.90%)
May 10, 2019 0.8351 0.8582 0.8351 0.8544 22,605 +0.01(+0.91%)
May 09, 2019 0.8467 0.8659 0.8159 0.8467 75,167 +0.02(+2.33%)
May 08, 2019 0.8531 0.8621 0.8140 0.8275 25,546 -0.04(-4.44%)
May 07, 2019 0.8467 0.8659 0.8467 0.8659 19,934 +0.02(+2.27%)
May 06, 2019 0.8467 0.8736 0.8467 0.8467 16,424 +0.00(+0.00%)
May 03, 2019 0.8236 0.8621 0.8161 0.8467 70,155 +0.02(+2.33%)
May 02, 2019 0.8067 0.8275 0.7892 0.8275 50,433 +0.02(+2.14%)
May 01, 2019 0.8159 0.8200 0.7890 0.8101 25,689 -0.01(-0.74%)
Apr 30, 2019 0.8021 0.8161 0.8021 0.8161 28,485 +0.01(+1.69%)
Apr 29, 2019 0.7930 0.8275 0.7930 0.8026 8,909 -0.02(-3.00%)
Apr 26, 2019 0.7984 0.8275 0.7970 0.8275 8,054 +0.03(+3.37%)
Apr 25, 2019 0.8005 0.8047 0.7832 0.8005 16,725 +0.00(+0.00%)
Apr 24, 2019 0.8275 0.8275 0.8005 0.8005 44,106 -0.01(-0.95%)
Apr 23, 2019 0.8159 0.8275 0.7967 0.8082 27,698 -0.03(-3.67%)
Apr 22, 2019 0.8236 0.8448 0.7736 0.8390 5,126 +0.02(+2.35%)
Apr 18, 2019 0.8005 0.8198 0.7928 0.8198 49,368 +0.00(+0.00%)
Apr 17, 2019 0.8505 0.8505 0.7890 0.8198 116,130 -0.04(-5.06%)
Apr 16, 2019 0.8698 0.8840 0.8505 0.8635 88,223 -0.00(-0.28%)
Apr 15, 2019 0.8351 0.9006 0.8259 0.8659 493,577 +0.03(+4.17%)
Apr 12, 2019 0.8159 0.8351 0.8159 0.8313 8,314 -0.00(-0.46%)
Apr 11, 2019 0.8351 0.8351 0.8011 0.8351 20,784 +0.01(+0.93%)
Apr 10, 2019 0.7967 0.8313 0.7890 0.8275 61,354 +0.05(+5.91%)
Apr 09, 2019 0.7890 0.7967 0.7813 0.7813 35,350 -0.01(-1.46%)
Apr 08, 2019 0.8005 0.8005 0.7851 0.7928 43,490 +0.00(+0.49%)
Apr 05, 2019 0.8082 0.8121 0.7697 0.7890 91,981 -0.02(-2.38%)
Apr 04, 2019 0.7928 0.8082 0.7870 0.8082 98,326 +0.02(+2.44%)
Apr 03, 2019 0.7967 0.7967 0.7774 0.7890 28,540 -0.01(-1.44%)
Apr 02, 2019 0.7823 0.8082 0.7823 0.8005 41,537 +0.01(+1.46%)
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.