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 (%)
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%)
May 01, 2019 0.2857 0.2871 0.2763 0.2837 73,361 -0.00(-0.74%)
Apr 30, 2019 0.2809 0.2858 0.2809 0.2858 81,344 +0.00(+1.69%)
Apr 29, 2019 0.2777 0.2898 0.2777 0.2811 25,443 -0.01(-3.00%)
Apr 26, 2019 0.2796 0.2898 0.2791 0.2898 23,001 +0.01(+3.37%)
Apr 25, 2019 0.2803 0.2818 0.2743 0.2803 47,762 +0.00(+0.00%)
Apr 24, 2019 0.2898 0.2898 0.2803 0.2803 125,953 -0.00(-0.95%)
Apr 23, 2019 0.2857 0.2898 0.2790 0.2830 79,096 -0.01(-3.67%)
Apr 22, 2019 0.2884 0.2958 0.2709 0.2938 14,639 +0.01(+2.35%)
Apr 18, 2019 0.2803 0.2871 0.2776 0.2871 140,979 +0.00(+0.00%)
Apr 17, 2019 0.2978 0.2978 0.2763 0.2871 331,627 -0.02(-5.06%)
Apr 16, 2019 0.3046 0.3096 0.2978 0.3024 251,937 -0.00(-0.28%)
Apr 15, 2019 0.2925 0.3154 0.2892 0.3032 1,409,487 +0.01(+4.17%)
Apr 12, 2019 0.2857 0.2925 0.2857 0.2911 23,743 -0.00(-0.46%)
Apr 11, 2019 0.2925 0.2925 0.2805 0.2925 59,352 +0.00(+0.93%)
Apr 10, 2019 0.2790 0.2911 0.2763 0.2898 175,207 +0.02(+5.91%)
Apr 09, 2019 0.2763 0.2790 0.2736 0.2736 100,948 -0.00(-1.46%)
Apr 08, 2019 0.2803 0.2803 0.2749 0.2776 124,195 +0.00(+0.49%)
Apr 05, 2019 0.2830 0.2844 0.2695 0.2763 262,666 -0.01(-2.38%)
Apr 04, 2019 0.2776 0.2830 0.2756 0.2830 280,786 +0.01(+2.44%)
Apr 03, 2019 0.2790 0.2790 0.2722 0.2763 81,500 -0.00(-1.44%)
Apr 02, 2019 0.2740 0.2830 0.2740 0.2803 118,615 +0.00(+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.