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 (%)
Feb 26, 2021 1.224 1.266 1.182 1.239 55,344 +0.03(+2.55%)
Feb 25, 2021 1.255 1.293 1.193 1.208 82,200 -0.05(-3.98%)
Feb 24, 2021 1.235 1.270 1.220 1.258 61,354 +0.04(+3.15%)
Feb 23, 2021 1.235 1.270 1.178 1.220 168,780 -0.08(-6.21%)
Feb 22, 2021 1.309 1.362 1.285 1.301 111,741 -0.08(-6.11%)
Feb 19, 2021 1.339 1.397 1.316 1.385 86,264 +0.04(+3.15%)
Feb 18, 2021 1.401 1.401 1.324 1.343 169,266 -0.05(-3.59%)
Feb 17, 2021 1.401 1.455 1.339 1.393 113,523 -0.01(-0.55%)
Feb 16, 2021 1.482 1.482 1.370 1.401 280,765 +0.03(+1.96%)
Feb 12, 2021 1.339 1.396 1.337 1.374 132,775 +0.05(+4.08%)
Feb 11, 2021 1.274 1.328 1.271 1.320 94,335 +0.05(+3.63%)
Feb 10, 2021 1.374 1.393 1.247 1.274 328,481 -0.10(-7.28%)
Feb 09, 2021 1.355 1.416 1.347 1.374 401,996 +0.03(+2.00%)
Feb 08, 2021 1.228 1.347 1.228 1.347 848,671 +0.16(+13.27%)
Feb 05, 2021 1.158 1.201 1.151 1.189 157,459 +0.02(+1.64%)
Feb 04, 2021 1.089 1.193 1.055 1.170 508,660 +0.08(+7.42%)
Feb 03, 2021 1.085 1.099 1.024 1.089 115,685 -0.01(-0.70%)
Feb 02, 2021 1.147 1.149 1.066 1.097 123,389 -0.03(-2.40%)
Feb 01, 2021 1.131 1.189 1.081 1.124 551,299 +0.03(+3.18%)
Jan 29, 2021 1.016 1.155 1.016 1.089 546,690 +0.06(+5.60%)
Jan 28, 2021 1.062 1.097 1.020 1.031 136,194 -0.03(-2.90%)
Jan 27, 2021 1.047 1.101 1.047 1.062 95,938 -0.03(-2.47%)
Jan 26, 2021 1.128 1.151 1.051 1.089 478,954 -0.02(-1.39%)
Jan 25, 2021 1.089 1.116 0.9852 1.105 606,927 +0.02(+1.41%)
Jan 22, 2021 0.9583 1.155 0.9490 1.089 1,278,901 +0.13(+14.11%)
Jan 21, 2021 0.9468 0.9622 0.9237 0.9545 77,817 +0.03(+2.90%)
Jan 20, 2021 0.9391 0.9429 0.9102 0.9275 102,930 +0.01(+0.84%)
Jan 19, 2021 0.9275 0.9506 0.8890 0.9198 187,384 +0.01(+1.27%)
Jan 15, 2021 0.9198 0.9352 0.8698 0.9083 156,160 -0.01(-0.84%)
Jan 14, 2021 0.9622 0.9814 0.9006 0.9160 264,968 -0.06(-5.93%)
Jan 13, 2021 0.9198 0.9929 0.9198 0.9737 189,052 +0.04(+4.12%)
Jan 12, 2021 0.9237 0.9506 0.9044 0.9352 165,950 +0.01(+0.83%)
Jan 11, 2021 0.9275 0.9391 0.9198 0.9275 62,256 -0.02(-2.43%)
Jan 08, 2021 0.9429 0.9583 0.9198 0.9506 123,421 +0.01(+0.82%)
Jan 07, 2021 0.9775 0.9852 0.9044 0.9429 219,980 +0.04(+4.26%)
Jan 06, 2021 0.9160 0.9582 0.9044 0.9044 169,668 -0.02(-1.67%)
Jan 05, 2021 0.8544 0.9198 0.8505 0.9198 216,488 +0.07(+7.66%)
Jan 04, 2021 0.8621 0.8852 0.8505 0.8544 51,714 -0.02(-2.20%)
Dec 31, 2020 0.8736 0.8736 0.8736 142,838 -0.01(-0.83%)
Dec 30, 2020 0.8698 0.9006 0.8509 0.8809 142,838 +0.01(+0.84%)
Dec 29, 2020 0.8890 0.9160 0.8659 0.8736 177,118 -0.02(-2.58%)
Dec 28, 2020 0.9622 0.9660 0.8813 0.8967 307,521 -0.06(-6.05%)
Dec 24, 2020 0.9699 0.9699 0.9314 0.9545 97,957 -0.01(-0.80%)
Dec 23, 2020 0.9352 0.9968 0.9275 0.9622 366,576 +0.03(+2.88%)
Dec 22, 2020 0.8775 0.9622 0.8775 0.9352 390,795 +0.07(+8.00%)
Dec 21, 2020 0.8775 0.9314 0.8659 0.8659 316,155 -0.04(-4.26%)
Dec 18, 2020 0.9314 0.9506 0.9006 0.9044 244,763 -0.03(-2.89%)
Dec 17, 2020 0.9775 0.9929 0.9255 0.9314 197,273 +0.01(+1.26%)
Dec 16, 2020 0.9391 0.9391 0.9044 0.9198 187,145 -0.02(-1.65%)
Dec 15, 2020 0.9583 0.9583 0.9275 0.9352 228,227 -0.02(-2.41%)
Dec 14, 2020 1.055 1.058 0.9429 0.9583 455,236 -0.11(-10.11%)
Dec 11, 2020 0.9660 1.143 0.9429 1.066 1,306,963 +0.05(+4.93%)
Dec 10, 2020 1.078 1.270 0.9314 1.016 14,225,940 +0.13(+15.28%)
Dec 09, 2020 0.8967 0.9160 0.8467 0.8813 302,885 +0.02(+2.23%)
Dec 08, 2020 0.8544 0.8813 0.8544 0.8621 179,326 +0.02(+1.82%)
Dec 07, 2020 0.9006 0.9314 0.8428 0.8467 266,547 -0.05(-5.58%)
Dec 04, 2020 0.9121 0.9429 0.8813 0.8967 243,464 -0.02(-2.51%)
Dec 03, 2020 0.9314 0.9545 0.9044 0.9198 478,592 -0.01(-0.83%)
Dec 02, 2020 0.9121 0.9545 0.8621 0.9275 262,720 -0.02(-1.63%)
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.