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

Clearone Inc (NQ: CLRO )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 0.2830 0.3127 0.2830 0.2911 62,201 +0.01(+4.85%)
Jul 30, 2019 0.2790 0.2830 0.2709 0.2776 58,120 +0.00(+0.49%)
Jul 29, 2019 0.2749 0.2844 0.2749 0.2763 37,745 +0.00(+1.49%)
Jul 26, 2019 0.2749 0.2830 0.2722 0.2722 23,743 +0.00(+0.00%)
Jul 25, 2019 0.2722 0.2776 0.2722 0.2722 56,369 +0.00(+0.00%)
Jul 24, 2019 0.2749 0.2763 0.2722 0.2722 40,698 -0.00(-1.46%)
Jul 23, 2019 0.2844 0.2844 0.2695 0.2763 35,704 +0.00(+1.49%)
Jul 22, 2019 0.2722 0.2776 0.2722 0.2722 45,810 +0.00(+0.50%)
Jul 19, 2019 0.2871 0.2972 0.2695 0.2709 93,491 -0.04(-11.45%)
Jul 18, 2019 0.2992 0.3059 0.2978 0.3059 4,912 +0.01(+3.18%)
Jul 17, 2019 0.3261 0.3396 0.2965 0.2965 456,831 -0.01(-2.22%)
Jul 16, 2019 0.3032 0.3070 0.3032 0.3032 14,498 -0.01(-3.02%)
Jul 15, 2019 0.3059 0.3133 0.3032 0.3127 15,693 +0.01(+3.11%)
Jul 12, 2019 0.3100 0.3208 0.3032 0.3032 37,841 -0.00(-1.32%)
Jul 11, 2019 0.3147 0.3154 0.3037 0.3073 77,063 -0.01(-4.60%)
Jul 10, 2019 0.3248 0.3261 0.3160 0.3221 46,211 +0.00(+0.84%)
Jul 09, 2019 0.3235 0.3235 0.3140 0.3194 16,635 -0.00(-1.25%)
Jul 08, 2019 0.3154 0.3235 0.3073 0.3235 140,934 +0.00(+0.00%)
Jul 05, 2019 0.3140 0.3235 0.3140 0.3235 9,645 +0.00(+0.84%)
Jul 03, 2019 0.3208 0.3208 0.3208 1,253 +0.00(+0.00%)
Jul 02, 2019 0.3154 0.3221 0.3100 0.3208 14,068 -0.00(-0.42%)
Jul 01, 2019 0.3061 0.3235 0.3061 0.3221 49,535 +0.02(+7.17%)
Jun 28, 2019 0.3235 0.3235 0.3005 0.3005 60,101 -0.01(-1.98%)
Jun 27, 2019 0.3059 0.3261 0.3059 0.3066 54,336 +0.01(+2.94%)
Jun 26, 2019 0.3073 0.3261 0.2978 0.2978 113,933 -0.01(-4.74%)
Jun 25, 2019 0.3235 0.3261 0.3079 0.3127 118,170 -0.02(-4.92%)
Jun 24, 2019 0.3235 0.3315 0.3208 0.3288 67,313 +0.01(+1.67%)
Jun 21, 2019 0.3248 0.3356 0.3019 0.3235 480,813 -0.00(-0.66%)
Jun 20, 2019 0.2978 0.3288 0.2978 0.3256 548,060 +0.03(+8.83%)
Jun 19, 2019 0.3005 0.3073 0.2989 0.2992 37,737 -0.00(-0.89%)
Jun 18, 2019 0.2938 0.3021 0.2938 0.3019 26,845 +0.01(+4.19%)
Jun 17, 2019 0.2992 0.2992 0.2898 0.2898 64,457 -0.01(-4.02%)
Jun 14, 2019 0.2952 0.3032 0.2952 0.3019 142,463 +0.01(+1.82%)
Jun 13, 2019 0.2911 0.2965 0.2911 0.2965 28,084 +0.00(+1.38%)
Jun 12, 2019 0.2911 0.2938 0.2911 0.2925 90,575 +0.00(+0.18%)
Jun 11, 2019 0.2912 0.2938 0.2911 0.2919 37,626 -0.00(-0.18%)
Jun 10, 2019 0.2844 0.2925 0.2844 0.2925 38,390 +0.00(+0.46%)
Jun 07, 2019 0.2859 0.2911 0.2859 0.2911 11,871 +0.01(+1.89%)
Jun 06, 2019 0.2857 0.2898 0.2844 0.2857 73,257 +0.00(+0.00%)
Jun 05, 2019 0.2857 0.2857 0.2809 0.2857 118,185 +0.00(+0.00%)
Jun 04, 2019 0.2830 0.2857 0.2830 0.2857 19,870 +0.00(+0.00%)
Jun 03, 2019 0.2830 0.2857 0.2763 0.2857 53,245 +0.01(+3.41%)
May 31, 2019 0.2790 0.2857 0.2763 0.2763 94,975 -0.01(-2.84%)
May 30, 2019 0.2857 0.2857 0.2790 0.2844 44,964 +0.00(+0.48%)
May 29, 2019 0.2830 0.2830 0.2830 0.2830 1,639 +0.00(+0.48%)
May 28, 2019 0.2830 0.2857 0.2803 0.2817 85,166 -0.00(-0.95%)
May 24, 2019 0.2830 0.2911 0.2830 0.2844 68,263 -0.00(-0.47%)
May 23, 2019 0.2844 0.2898 0.2797 0.2857 136,601 -0.01(-1.85%)
May 22, 2019 0.2898 0.2918 0.2830 0.2911 149,935 -0.00(-0.69%)
May 21, 2019 0.2988 0.2988 0.2898 0.2931 65,577 -0.00(-1.14%)
May 20, 2019 0.2952 0.3032 0.2935 0.2965 145,201 +0.00(+0.46%)
May 17, 2019 0.2925 0.3005 0.2925 0.2952 71,973 -0.00(-0.90%)
May 16, 2019 0.2965 0.3032 0.2938 0.2978 173,063 +0.00(+0.00%)
May 15, 2019 0.2992 0.3005 0.2978 0.2978 80,283 -0.00(-0.90%)
May 14, 2019 0.3005 0.3005 0.2938 0.3005 64,308 +0.00(+1.36%)
May 13, 2019 0.2965 0.2965 0.2925 0.2965 10,024 -0.00(-0.90%)
May 10, 2019 0.2925 0.3005 0.2925 0.2992 64,553 +0.00(+0.91%)
May 09, 2019 0.2965 0.3032 0.2857 0.2965 214,651 +0.01(+2.33%)
May 08, 2019 0.2987 0.3019 0.2850 0.2898 72,953 -0.01(-4.44%)
May 07, 2019 0.2965 0.3032 0.2965 0.3032 56,925 +0.01(+2.27%)
May 06, 2019 0.2965 0.3059 0.2965 0.2965 46,901 +0.00(+0.00%)
May 03, 2019 0.2884 0.3019 0.2858 0.2965 200,338 +0.01(+2.33%)
May 02, 2019 0.2825 0.2898 0.2764 0.2898 144,021 +0.01(+2.14%)
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.