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

Clearone Inc (NQ: CLRO )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 0.9920 0.9920 0.9655 0.9655 29,283 -0.01(-0.68%)
Oct 30, 2017 0.9688 0.9821 0.9688 0.9721 152,108 +0.01(+0.68%)
Oct 27, 2017 0.9655 0.9655 0.9655 0.9655 6,086 -0.01(-0.52%)
Oct 26, 2017 0.9695 0.9705 0.9655 0.9705 8,090 -0.01(-0.84%)
Oct 25, 2017 0.9787 0.9787 0.9787 0.9787 1,277 +0.00(+0.00%)
Oct 24, 2017 0.9655 0.9787 0.9655 0.9787 22,871 +0.01(+1.37%)
Oct 23, 2017 0.9787 0.9794 0.9655 0.9655 29,494 -0.03(-2.67%)
Oct 20, 2017 0.9853 0.9920 0.9853 0.9920 8,430 +0.01(+0.67%)
Oct 19, 2017 0.9655 0.9857 0.9404 0.9853 97,716 +0.03(+2.76%)
Oct 18, 2017 0.9787 0.9787 0.9589 0.9589 16,301 -0.03(-2.68%)
Oct 17, 2017 0.9853 0.9853 0.9853 0.9853 5,126 +0.00(+0.00%)
Oct 16, 2017 0.9853 0.9857 0.9853 0.9853 13,291 +0.00(+0.00%)
Oct 13, 2017 0.9808 0.9853 0.9791 0.9853 15,227 +0.01(+0.68%)
Oct 12, 2017 0.9920 0.9920 0.9787 0.9787 22,395 +0.00(+0.00%)
Oct 11, 2017 0.9787 0.9887 0.9787 0.9787 77,793 +0.00(+0.00%)
Oct 10, 2017 0.9986 0.9986 0.9787 0.9787 70,338 -0.01(-0.67%)
Oct 09, 2017 0.9933 0.9933 0.9853 0.9853 12,929 -0.01(-0.67%)
Oct 06, 2017 0.9697 0.9986 0.9697 0.9920 69,771 +0.01(+0.67%)
Oct 05, 2017 0.9920 0.9920 0.9853 0.9853 106,002 -0.01(-0.67%)
Oct 03, 2017 0.9920 0.9920 0.9920 1,693 +0.00(+0.00%)
Oct 02, 2017 0.9920 0.9986 0.9920 0.9920 9,957 +0.01(+0.67%)
Sep 29, 2017 0.9920 0.9986 0.9787 0.9853 118,153 -0.01(-1.00%)
Sep 28, 2017 0.9953 0.9953 0.9920 0.9953 18,062 -0.00(-0.33%)
Sep 27, 2017 0.9920 0.9986 0.9787 0.9986 16,240 +0.02(+2.03%)
Sep 26, 2017 1.012 1.012 0.9787 0.9787 57,212 -0.03(-3.27%)
Sep 25, 2017 1.038 1.051 1.012 1.012 98,789 -0.02(-1.92%)
Sep 22, 2017 0.9920 1.045 0.9920 1.032 57,069 +0.04(+4.00%)
Sep 21, 2017 0.9933 1.012 0.9920 0.9920 107,915 -0.01(-0.66%)
Sep 20, 2017 1.018 1.022 0.9986 0.9986 52,230 -0.01(-1.31%)
Sep 19, 2017 0.9992 1.017 0.9992 1.012 63,548 +0.01(+0.66%)
Sep 18, 2017 1.012 1.018 0.9986 1.005 197,148 -0.01(-0.65%)
Sep 15, 2017 1.012 1.012 1.005 1.012 98,804 +0.00(+0.00%)
Sep 14, 2017 1.012 1.017 1.005 1.012 163,979 -0.01(-1.29%)
Sep 13, 2017 0.9986 1.038 0.9986 1.025 122,992 +0.02(+1.97%)
Sep 12, 2017 0.9986 1.018 0.9986 1.005 103,719 +0.00(+0.00%)
Sep 11, 2017 1.012 1.012 0.9920 1.005 117,971 +0.02(+2.01%)
Sep 08, 2017 0.9986 1.025 0.9853 0.9853 345,409 -0.01(-0.67%)
Sep 07, 2017 0.9920 0.9986 0.9853 0.9920 65,302 +0.01(+0.67%)
Sep 06, 2017 0.9920 0.9953 0.9853 0.9853 174,436 +0.00(+0.00%)
Sep 05, 2017 0.9986 1.005 0.9853 0.9853 280,847 -0.01(-1.32%)
Sep 01, 2017 0.9986 1.012 0.9920 0.9986 306,304 +0.01(+0.67%)
Aug 31, 2017 0.9986 1.002 0.9920 0.9920 162,331 +0.00(+0.00%)
Aug 30, 2017 0.9986 1.012 0.9920 0.9920 147,474 -0.01(-1.32%)
Aug 29, 2017 0.9986 1.018 0.9986 1.005 444,841 +0.01(+0.66%)
Aug 28, 2017 1.012 1.022 0.9986 0.9986 539,556 -0.02(-1.95%)
Aug 25, 2017 1.018 1.018 1.012 1.018 273,120 +0.01(+0.65%)
Aug 24, 2017 1.018 1.022 1.012 1.012 237,894 -0.01(-0.65%)
Aug 23, 2017 1.018 1.019 1.012 1.018 211,370 +0.01(+0.65%)
Aug 22, 2017 1.012 1.018 1.012 1.012 97,073 -0.01(-0.65%)
Aug 21, 2017 1.012 1.025 1.012 1.018 263,283 +0.00(+0.00%)
Aug 18, 2017 1.012 1.023 1.012 1.018 201,337 +0.02(+1.58%)
Aug 17, 2017 1.016 1.022 1.003 1.003 165,264 -0.01(-1.29%)
Aug 16, 2017 1.016 1.022 1.016 1.016 69,408 -0.01(-0.64%)
Aug 15, 2017 1.022 1.029 1.021 1.022 78,305 +0.00(+0.00%)
Aug 14, 2017 0.9698 1.034 0.9698 1.022 148,225 +0.03(+3.31%)
Aug 11, 2017 0.9632 1.022 0.9436 0.9894 419,861 -0.03(-2.58%)
Aug 10, 2017 1.048 1.055 1.016 1.016 198,999 -0.03(-3.12%)
Aug 09, 2017 1.238 1.238 1.035 1.048 156,382 -0.22(-17.10%)
Aug 08, 2017 1.258 1.265 1.245 1.265 40,961 +0.01(+0.52%)
Aug 07, 2017 1.265 1.266 1.258 1.258 8,012 -0.01(-0.52%)
Aug 04, 2017 1.265 1.265 1.265 1.265 16,535 -0.01(-0.52%)
Aug 03, 2017 1.258 1.271 1.258 1.271 9,858 +0.00(+0.00%)
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.