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 (%)
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%)
Apr 01, 2019 0.7774 0.8005 0.7774 0.7890 35,753 +0.01(+1.49%)
Mar 29, 2019 0.8275 0.8275 0.7736 0.7774 60,281 -0.04(-5.16%)
Mar 28, 2019 0.8275 0.8275 0.8121 0.8198 13,004 -0.00(-0.23%)
Mar 27, 2019 0.8275 0.8351 0.8037 0.8217 13,485 +0.01(+1.67%)
Mar 26, 2019 0.8082 0.8467 0.7928 0.8082 153,047 +0.02(+2.43%)
Mar 25, 2019 0.8044 0.8121 0.7890 0.7890 22,127 -0.02(-1.90%)
Mar 22, 2019 0.8044 0.8121 0.7698 0.8044 28,062 +0.02(+1.95%)
Mar 21, 2019 0.8275 0.8275 0.7740 0.7890 60,073 -0.03(-3.30%)
Mar 20, 2019 0.8044 0.8214 0.7813 0.8159 57,711 +0.02(+2.91%)
Mar 19, 2019 0.7428 0.8428 0.7235 0.7928 374,290 +0.06(+8.42%)
Mar 18, 2019 0.7158 0.7620 0.7158 0.7312 43,036 +0.02(+3.26%)
Mar 15, 2019 0.7120 0.7235 0.7081 0.7081 16,369 -0.00(-0.54%)
Mar 14, 2019 0.7120 0.7443 0.7007 0.7120 111,463 +0.02(+2.21%)
Mar 13, 2019 0.7043 0.7389 0.6966 0.6966 20,825 -0.02(-2.69%)
Mar 12, 2019 0.7197 0.7312 0.6889 0.7158 33,102 -0.00(-0.53%)
Mar 11, 2019 0.7043 0.7235 0.6928 0.7197 13,781 +0.03(+3.89%)
Mar 08, 2019 0.6812 0.7154 0.6812 0.6928 33,778 -0.01(-1.10%)
Mar 07, 2019 0.7274 0.7543 0.7004 0.7004 89,944 -0.04(-5.23%)
Mar 06, 2019 0.7312 0.7659 0.7274 0.7391 21,231 +0.02(+2.15%)
Mar 05, 2019 0.7312 0.7466 0.7235 0.7235 24,873 -0.02(-3.09%)
Mar 04, 2019 0.7389 0.7505 0.7274 0.7466 40,671 +0.02(+2.65%)
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.