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 28, 2021 0.3113 0.3396 0.3032 0.3221 1,787,319 +0.02(+6.70%)
May 27, 2021 0.2965 0.3032 0.2925 0.3019 587,712 +0.00(+1.36%)
May 26, 2021 0.2749 0.3051 0.2745 0.2978 205,043 +0.00(+0.00%)
May 25, 2021 0.3113 0.3113 0.2938 0.2978 319,636 -0.01(-2.21%)
May 24, 2021 0.3073 0.3073 0.2992 0.3046 285,468 -0.00(-0.88%)
May 21, 2021 0.3086 0.3140 0.3046 0.3073 185,350 -0.01(-1.72%)
May 20, 2021 0.3005 0.3194 0.2978 0.3127 1,210,291 +0.01(+3.57%)
May 19, 2021 0.3127 0.3194 0.2965 0.3019 860,618 +0.01(+2.28%)
May 18, 2021 0.3113 0.3113 0.2951 0.2952 1,550,095 -0.01(-4.78%)
May 17, 2021 0.3140 0.3167 0.3053 0.3100 332,525 +0.00(+0.00%)
May 14, 2021 0.3235 0.3295 0.3086 0.3100 644,193 -0.01(-3.36%)
May 13, 2021 0.3356 0.3369 0.3059 0.3208 581,027 -0.01(-4.03%)
May 12, 2021 0.3531 0.3531 0.3302 0.3342 268,454 -0.01(-3.12%)
May 11, 2021 0.3363 0.3504 0.3356 0.3450 61,147 -0.00(-0.78%)
May 10, 2021 0.3248 0.3491 0.3167 0.3477 593,173 +0.03(+8.86%)
May 07, 2021 0.3120 0.3194 0.3120 0.3194 169,449 +0.01(+3.04%)
May 06, 2021 0.3140 0.3191 0.3100 0.3100 182,953 -0.01(-2.13%)
May 05, 2021 0.3154 0.3221 0.3140 0.3167 50,114 +0.00(+0.43%)
May 04, 2021 0.3221 0.3325 0.3086 0.3154 285,111 -0.01(-2.90%)
May 03, 2021 0.3302 0.3329 0.3235 0.3248 141,461 -0.00(-0.41%)
Apr 30, 2021 0.3302 0.3315 0.3261 0.3261 218,888 -0.01(-3.20%)
Apr 29, 2021 0.3356 0.3369 0.3248 0.3369 122,674 +0.00(+1.21%)
Apr 28, 2021 0.3315 0.3464 0.3302 0.3329 171,237 +0.00(+0.00%)
Apr 27, 2021 0.3410 0.3449 0.3302 0.3329 299,706 -0.01(-1.59%)
Apr 26, 2021 0.3410 0.3437 0.3356 0.3383 214,273 -0.00(-1.18%)
Apr 23, 2021 0.3302 0.3464 0.3302 0.3423 121,687 +0.01(+3.67%)
Apr 22, 2021 0.3235 0.3329 0.3221 0.3302 125,389 +0.01(+2.08%)
Apr 21, 2021 0.3248 0.3315 0.3208 0.3235 173,983 +0.00(+0.84%)
Apr 20, 2021 0.3423 0.3423 0.3127 0.3208 297,807 -0.02(-7.03%)
Apr 19, 2021 0.3450 0.3491 0.3369 0.3450 459,725 -0.01(-2.29%)
Apr 16, 2021 0.3464 0.3571 0.3450 0.3531 460,779 +0.00(+0.38%)
Apr 15, 2021 0.3720 0.3814 0.3518 0.3518 366,597 -0.03(-7.77%)
Apr 14, 2021 0.3760 0.3911 0.3706 0.3814 262,265 +0.01(+1.80%)
Apr 13, 2021 0.3774 0.3881 0.3733 0.3747 324,586 +0.00(+0.00%)
Apr 12, 2021 0.3841 0.3842 0.3693 0.3747 357,033 -0.01(-3.81%)
Apr 09, 2021 0.3895 0.3922 0.3841 0.3895 187,724 -0.00(-0.69%)
Apr 08, 2021 0.3922 0.3962 0.3841 0.3922 254,949 +0.00(+0.00%)
Apr 07, 2021 0.4043 0.4151 0.3908 0.3922 751,181 -0.01(-3.64%)
Apr 06, 2021 0.4205 0.4245 0.4070 0.4070 570,409 -0.02(-5.33%)
Apr 05, 2021 0.4555 0.4555 0.4151 0.4299 1,335,918 -0.03(-7.00%)
Apr 01, 2021 0.4690 0.4703 0.4447 0.4623 3,354,562 -0.02(-4.72%)
Mar 31, 2021 0.4906 0.5539 0.4421 0.4852 83,755,160 +0.07(+16.88%)
Mar 30, 2021 0.4690 0.4717 0.4124 0.4151 1,888,216 -0.03(-6.38%)
Mar 29, 2021 0.4387 0.4489 0.4218 0.4434 226,405 -0.01(-1.20%)
Mar 26, 2021 0.4677 0.4677 0.4299 0.4488 354,673 -0.01(-1.19%)
Mar 25, 2021 0.4555 0.4555 0.4207 0.4542 611,211 -0.01(-1.46%)
Mar 24, 2021 0.4825 0.5067 0.4421 0.4609 619,996 -0.02(-4.47%)
Mar 23, 2021 0.5148 0.5243 0.4825 0.4825 389,673 -0.05(-8.67%)
Mar 22, 2021 0.5283 0.5377 0.5027 0.5283 218,799 -0.01(-1.51%)
Mar 19, 2021 0.5270 0.5418 0.5014 0.5364 282,700 +0.01(+1.53%)
Mar 18, 2021 0.5458 0.5633 0.5283 0.5283 340,576 -0.02(-3.21%)
Mar 17, 2021 0.5512 0.5526 0.5350 0.5458 103,975 -0.00(-0.74%)
Mar 16, 2021 0.5620 0.5714 0.5364 0.5499 391,016 -0.01(-1.45%)
Mar 15, 2021 0.5458 0.5728 0.5445 0.5580 327,183 +0.01(+2.48%)
Mar 12, 2021 0.5027 0.5768 0.4960 0.5445 1,223,551 +0.05(+9.49%)
Mar 11, 2021 0.4879 0.5054 0.4798 0.4973 622,022 +0.01(+2.50%)
Mar 10, 2021 0.4757 0.4960 0.4677 0.4852 392,634 -0.00(-0.83%)
Mar 09, 2021 0.4771 0.5054 0.4623 0.4892 472,599 -0.01(-2.42%)
Mar 08, 2021 0.4879 0.5148 0.4663 0.5014 3,402,399 +0.04(+8.45%)
Mar 05, 2021 0.5014 0.5014 0.4447 0.4623 644,052 -0.05(-9.97%)
Mar 04, 2021 0.5243 0.5243 0.4650 0.5135 481,592 -0.00(-0.52%)
Mar 03, 2021 0.5054 0.5350 0.4919 0.5162 1,190,851 +0.01(+2.13%)
Mar 02, 2021 0.4596 0.5121 0.4542 0.5054 1,357,451 +0.05(+11.28%)
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.