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

Clearone Inc (NQ: CLRO )

0.9037 +0.0116 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2018 0.1954 0.1954 0.1873 0.1900 274,538 -0.01(-2.76%)
Nov 29, 2018 0.1860 0.1995 0.1685 0.1954 1,769,830 +0.01(+3.57%)
Nov 28, 2018 0.1887 0.2264 0.1846 0.1887 7,400,851 +0.02(+10.24%)
Nov 27, 2018 0.1712 0.1779 0.1712 0.1712 604,222 -0.00(-1.55%)
Nov 26, 2018 0.1752 0.1819 0.1712 0.1739 1,211,337 +0.00(+1.57%)
Nov 23, 2018 0.1819 0.1833 0.1712 0.1712 265,634 -0.01(-3.05%)
Nov 21, 2018 0.1766 0.1766 0.1766 0 +0.00(+1.27%)
Nov 20, 2018 0.1725 0.1806 0.1712 0.1743 487,402 +0.00(+1.06%)
Nov 19, 2018 0.1712 0.1806 0.1712 0.1725 695,005 +0.00(+0.00%)
Nov 16, 2018 0.1766 0.2385 0.1644 0.1725 12,217,702 -0.00(-1.54%)
Nov 15, 2018 0.1712 0.1766 0.1712 0.1752 611,241 +0.01(+3.58%)
Nov 14, 2018 0.1712 0.1720 0.1561 0.1692 673,390 +0.00(+0.41%)
Nov 13, 2018 0.1819 0.1860 0.1509 0.1685 2,061,034 -0.01(-4.58%)
Nov 12, 2018 0.1860 0.2022 0.1752 0.1766 2,146,519 -0.01(-5.76%)
Nov 09, 2018 0.1927 0.1954 0.1819 0.1873 1,443,181 -0.01(-4.14%)
Nov 08, 2018 0.2291 0.2520 0.1927 0.1954 3,523,218 -0.03(-13.69%)
Nov 07, 2018 0.2372 0.2790 0.2170 0.2264 7,600,374 -0.04(-13.85%)
Nov 06, 2018 0.2008 0.2911 0.1819 0.2628 14,531,386 +0.06(+30.87%)
Nov 05, 2018 0.1981 0.2262 0.1968 0.2008 504,579 +0.00(+0.00%)
Nov 02, 2018 0.2062 0.2075 0.1968 0.2008 274,538 -0.00(-0.67%)
Nov 01, 2018 0.2049 0.2224 0.2022 0.2022 595,978 -0.02(-9.09%)
Oct 31, 2018 0.2156 0.3504 0.2116 0.2224 11,385,606 +0.01(+2.48%)
Oct 30, 2018 0.2022 0.2170 0.2022 0.2170 482,371 +0.01(+7.33%)
Oct 29, 2018 0.2197 0.2197 0.2022 0.2022 180,201 -0.02(-7.98%)
Oct 26, 2018 0.2156 0.2197 0.2156 0.2197 20,033 +0.00(+0.62%)
Oct 25, 2018 0.2183 0.2197 0.2156 0.2183 15,886 +0.00(+1.25%)
Oct 24, 2018 0.2210 0.2210 0.2156 0.2156 2,901 +0.00(+0.00%)
Oct 23, 2018 0.2129 0.2197 0.2129 0.2156 25,168 +0.00(+0.63%)
Oct 22, 2018 0.2116 0.2210 0.2116 0.2143 28,581 +0.00(+1.27%)
Oct 19, 2018 0.2170 0.2305 0.2089 0.2116 130,591 -0.00(-1.87%)
Oct 18, 2018 0.2291 0.2372 0.2156 0.2156 326,055 -0.01(-5.88%)
Oct 17, 2018 0.2359 0.2385 0.2224 0.2291 54,848 -0.01(-4.49%)
Oct 16, 2018 0.2264 0.2399 0.2224 0.2399 94,344 +0.02(+7.88%)
Oct 15, 2018 0.2399 0.2399 0.2224 0.2224 66,052 -0.02(-6.78%)
Oct 12, 2018 0.2332 0.2385 0.2291 0.2385 48,229 -0.00(-0.16%)
Oct 11, 2018 0.2291 0.2439 0.2291 0.2389 41,470 +0.01(+3.67%)
Oct 10, 2018 0.2453 0.2561 0.2224 0.2305 164,997 -0.01(-6.04%)
Oct 09, 2018 0.2480 0.2558 0.2426 0.2453 35,571 -0.00(-0.55%)
Oct 08, 2018 0.2655 0.2655 0.2426 0.2466 54,388 -0.02(-8.04%)
Oct 05, 2018 0.2601 0.2682 0.2493 0.2682 24,485 +0.00(+1.79%)
Oct 04, 2018 0.2507 0.2736 0.2466 0.2635 177,730 +0.01(+5.11%)
Oct 03, 2018 0.2682 0.2682 0.2507 0.2507 104,361 -0.02(-7.00%)
Oct 02, 2018 0.2830 0.2833 0.2574 0.2695 86,524 -0.01(-4.31%)
Oct 01, 2018 0.2952 0.2965 0.2655 0.2817 208,048 -0.01(-5.00%)
Sep 28, 2018 0.3167 0.3363 0.2702 0.2965 394,741 -0.01(-4.76%)
Sep 27, 2018 0.2695 0.3213 0.2695 0.3113 507,599 +0.04(+12.68%)
Sep 26, 2018 0.2965 0.2965 0.2426 0.2763 397,984 -0.01(-2.38%)
Sep 25, 2018 0.2830 0.2965 0.2830 0.2830 118,608 -0.02(-6.67%)
Sep 24, 2018 0.2898 0.3100 0.2830 0.3032 102,469 +0.01(+4.65%)
Sep 21, 2018 0.2898 0.2965 0.2695 0.2898 397,709 +0.00(+0.00%)
Sep 20, 2018 0.2898 0.2965 0.2763 0.2898 107,930 +0.01(+2.38%)
Sep 19, 2018 0.2898 0.2965 0.2830 0.2830 53,631 +0.00(+0.00%)
Sep 18, 2018 0.2776 0.2965 0.2763 0.2830 87,399 +0.01(+2.44%)
Sep 17, 2018 0.3013 0.3013 0.2729 0.2763 179,318 -0.01(-4.65%)
Sep 14, 2018 0.2830 0.3005 0.2830 0.2898 181,046 +0.01(+4.88%)
Sep 13, 2018 0.2898 0.2908 0.2763 0.2763 181,737 -0.01(-2.38%)
Sep 12, 2018 0.2830 0.2965 0.2763 0.2830 26,281 -0.01(-4.55%)
Sep 11, 2018 0.2763 0.2965 0.2763 0.2965 143,071 +0.02(+7.32%)
Sep 10, 2018 0.2898 0.2898 0.2763 0.2763 47,673 -0.01(-4.65%)
Sep 07, 2018 0.2965 0.2965 0.2830 0.2898 99,427 +0.00(+0.00%)
Sep 06, 2018 0.2763 0.2914 0.2763 0.2898 456,164 +0.01(+4.88%)
Sep 05, 2018 0.2898 0.2965 0.2763 0.2763 180,854 -0.03(-8.89%)
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.