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

Clearone Inc (NQ: CLRO )

0.9300 -0.0268 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2020 0.2332 0.2426 0.2224 0.2291 254,497 -0.01(-5.56%)
Apr 29, 2020 0.2426 0.2453 0.2372 0.2426 106,758 +0.00(+0.00%)
Apr 28, 2020 0.2453 0.2453 0.2345 0.2426 69,502 +0.00(+1.12%)
Apr 27, 2020 0.2439 0.2439 0.2318 0.2399 84,164 +0.00(+0.57%)
Apr 24, 2020 0.2385 0.2426 0.2332 0.2385 161,755 +0.00(+1.14%)
Apr 23, 2020 0.2372 0.2426 0.2318 0.2359 82,376 +0.00(+1.74%)
Apr 22, 2020 0.2372 0.2453 0.2251 0.2318 147,249 +0.00(+0.00%)
Apr 21, 2020 0.2237 0.2412 0.2237 0.2318 39,303 +0.00(+0.00%)
Apr 20, 2020 0.2426 0.2453 0.2224 0.2318 96,607 -0.01(-5.49%)
Apr 17, 2020 0.2682 0.2695 0.2264 0.2453 241,890 -0.01(-3.71%)
Apr 16, 2020 0.2385 0.3032 0.2359 0.2547 1,132,908 +0.02(+8.62%)
Apr 15, 2020 0.2278 0.2345 0.2251 0.2345 135,273 +0.01(+2.96%)
Apr 14, 2020 0.2237 0.2318 0.2210 0.2278 141,001 +0.00(+1.81%)
Apr 13, 2020 0.2224 0.2278 0.2210 0.2237 44,898 -0.00(-1.77%)
Apr 09, 2020 0.2237 0.2278 0.2156 0.2278 62,327 +0.00(+1.50%)
Apr 08, 2020 0.2237 0.2318 0.2170 0.2244 116,040 +0.00(+0.91%)
Apr 07, 2020 0.2264 0.2385 0.2156 0.2224 327,286 -0.00(-0.60%)
Apr 06, 2020 0.2412 0.2412 0.2197 0.2237 292,761 -0.01(-4.60%)
Apr 03, 2020 0.2345 0.2415 0.2197 0.2345 125,397 +0.01(+5.45%)
Apr 02, 2020 0.2197 0.2372 0.2197 0.2224 86,828 -0.01(-6.25%)
Apr 01, 2020 0.2318 0.2493 0.2170 0.2372 329,097 +0.01(+4.76%)
Mar 31, 2020 0.2183 0.2359 0.2183 0.2264 118,763 +0.01(+3.70%)
Mar 30, 2020 0.2170 0.2318 0.2170 0.2183 168,084 -0.00(-0.61%)
Mar 27, 2020 0.2291 0.2412 0.2116 0.2197 178,078 -0.00(-1.81%)
Mar 26, 2020 0.2655 0.2749 0.2237 0.2237 816,061 -0.03(-11.23%)
Mar 25, 2020 0.2898 0.3073 0.2332 0.2520 851,959 -0.03(-10.10%)
Mar 24, 2020 0.2830 0.4313 0.2682 0.2803 5,569,412 +0.01(+5.58%)
Mar 23, 2020 0.2695 0.2898 0.2460 0.2655 236,006 -0.02(-7.08%)
Mar 20, 2020 0.2736 0.2857 0.2507 0.2857 87,555 +0.03(+13.37%)
Mar 19, 2020 0.2439 0.2857 0.2359 0.2520 276,111 -0.00(-1.58%)
Mar 18, 2020 0.2615 0.2709 0.2359 0.2561 60,383 -0.01(-2.06%)
Mar 17, 2020 0.2736 0.2802 0.2399 0.2615 98,240 -0.01(-3.00%)
Mar 16, 2020 0.3113 0.3261 0.2359 0.2695 213,442 -0.00(-0.50%)
Mar 13, 2020 0.2992 0.3088 0.2682 0.2709 155,077 -0.01(-4.87%)
Mar 12, 2020 0.3248 0.3268 0.2721 0.2848 324,059 -0.03(-9.31%)
Mar 11, 2020 0.2615 0.3208 0.2493 0.3140 129,923 +0.06(+23.94%)
Mar 10, 2020 0.3073 0.3120 0.2022 0.2534 714,898 -0.03(-10.90%)
Mar 09, 2020 0.3342 0.3585 0.2844 0.2844 730,294 -0.04(-12.81%)
Mar 06, 2020 0.3356 0.3437 0.3113 0.3261 552,044 -0.00(-0.91%)
Mar 05, 2020 0.2965 0.4111 0.2965 0.3291 1,364,196 +0.02(+4.81%)
Mar 04, 2020 0.2790 0.3235 0.2778 0.3140 957,679 +0.04(+14.78%)
Mar 03, 2020 0.2668 0.2898 0.2628 0.2736 169,011 -0.02(-5.58%)
Mar 02, 2020 0.2668 0.2898 0.2561 0.2898 371,762 +0.05(+20.79%)
Feb 28, 2020 0.2493 0.2695 0.2372 0.2399 247,826 +0.01(+5.95%)
Feb 27, 2020 0.2291 0.2385 0.2237 0.2264 16,576 -0.02(-8.70%)
Feb 26, 2020 0.2466 0.2480 0.2237 0.2480 4,177 -0.01(-2.13%)
Feb 25, 2020 0.2493 0.2534 0.2351 0.2534 4,808 +0.01(+6.21%)
Feb 24, 2020 0.2359 0.2439 0.2359 0.2385 11,411 +0.01(+3.51%)
Feb 21, 2020 0.2330 0.2500 0.2305 0.2305 152,851 -0.02(-8.56%)
Feb 20, 2020 0.2520 0.2520 0.2520 89 +0.00(+0.00%)
Feb 19, 2020 0.2524 0.2524 0.2520 0.2520 40,334 +0.01(+3.31%)
Feb 18, 2020 0.2628 0.2682 0.2439 0.2439 29,650 -0.02(-8.59%)
Feb 14, 2020 0.2557 0.2668 0.2557 0.2668 5,193 +0.01(+5.88%)
Feb 13, 2020 0.2520 0.2520 0.2520 593 +0.00(+0.00%)
Feb 12, 2020 0.2520 0.2520 0.2520 1,194 +0.00(+0.00%)
Feb 11, 2020 0.2594 0.2594 0.2520 0.2520 14,691 -0.00(-0.53%)
Feb 10, 2020 0.2582 0.2582 0.2534 0.2534 3,005 +0.00(+0.06%)
Feb 07, 2020 0.2601 0.2601 0.2500 0.2532 13,355 -0.00(-1.11%)
Feb 06, 2020 0.2682 0.2682 0.2557 0.2561 13,014 +0.01(+3.26%)
Feb 05, 2020 0.2480 0.2480 0.2480 0.2480 2,456 +0.00(+0.00%)
Feb 04, 2020 0.2655 0.2682 0.2480 0.2480 125,278 -0.02(-6.12%)
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.