Financial News

Clearone Inc (NQ: CLRO )

1.830 -0.110 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.3539 0.3539 0.3067 0.3204 371,324 -0.03(-8.43%)
Oct 29, 2020 0.3499 0.3499 0.3381 0.3499 116,153 +0.01(+1.71%)
Oct 28, 2020 0.3440 0.3499 0.3401 0.3440 116,412 -0.01(-2.78%)
Oct 27, 2020 0.3637 0.3637 0.3440 0.3539 255,791 -0.01(-2.97%)
Oct 26, 2020 0.3775 0.3853 0.3578 0.3647 289,643 -0.01(-3.89%)
Oct 23, 2020 0.3971 0.4030 0.3755 0.3794 184,644 -0.00(-1.03%)
Oct 22, 2020 0.3843 0.3912 0.3755 0.3834 251,646 +0.01(+1.56%)
Oct 21, 2020 0.3657 0.3873 0.3657 0.3775 200,352 +0.01(+3.23%)
Oct 20, 2020 0.3814 0.3893 0.3657 0.3657 437,995 -0.01(-3.13%)
Oct 19, 2020 0.4089 0.4109 0.3539 0.3775 872,302 -0.02(-4.00%)
Oct 16, 2020 0.4030 0.4109 0.3755 0.3932 1,277,763 -0.01(-2.44%)
Oct 15, 2020 0.4030 0.4187 0.3952 0.4030 568,742 -0.01(-2.38%)
Oct 14, 2020 0.4148 0.4404 0.4011 0.4128 717,159 -0.01(-1.87%)
Oct 13, 2020 0.4286 0.4817 0.4089 0.4207 5,039,011 -0.01(-1.83%)
Oct 12, 2020 0.4325 0.4345 0.4246 0.4286 225,877 -0.00(-0.46%)
Oct 09, 2020 0.4384 0.4463 0.4256 0.4305 457,797 +0.00(+0.92%)
Oct 08, 2020 0.4207 0.4384 0.4168 0.4266 259,377 +0.01(+1.88%)
Oct 07, 2020 0.4266 0.4423 0.4109 0.4187 455,905 -0.01(-1.39%)
Oct 06, 2020 0.4364 0.4502 0.4148 0.4246 785,931 -0.01(-2.70%)
Oct 05, 2020 0.4364 0.4640 0.4364 0.4364 389,936 -0.00(-0.89%)
Oct 02, 2020 0.4345 0.4522 0.4345 0.4404 427,277 -0.01(-2.18%)
Oct 01, 2020 0.4522 0.4610 0.4463 0.4502 252,490 +0.00(+0.00%)
Sep 30, 2020 0.4522 0.4679 0.4482 0.4502 302,115 +0.00(+0.44%)
Sep 29, 2020 0.4541 0.4620 0.4345 0.4482 267,170 -0.01(-1.72%)
Sep 28, 2020 0.4561 0.4718 0.4522 0.4561 339,889 -0.01(-1.28%)
Sep 25, 2020 0.4561 0.4718 0.4522 0.4620 409,474 -0.00(-0.42%)
Sep 24, 2020 0.4640 0.4797 0.4502 0.4640 394,967 -0.02(-3.28%)
Sep 23, 2020 0.4934 0.4934 0.4561 0.4797 472,055 -0.01(-2.40%)
Sep 22, 2020 0.4954 0.4954 0.4620 0.4915 1,303,593 +0.01(+1.63%)
Sep 21, 2020 0.4836 0.5033 0.4699 0.4836 1,264,589 -0.03(-5.02%)
Sep 18, 2020 0.5485 0.5642 0.4974 0.5092 11,426,114 +0.02(+4.86%)
Sep 17, 2020 0.4659 0.5013 0.4522 0.4856 1,990,279 +0.03(+5.56%)
Sep 16, 2020 0.4463 0.4817 0.4443 0.4600 383,334 +0.02(+3.54%)
Sep 15, 2020 0.4404 0.4620 0.4384 0.4443 554,748 +0.01(+1.80%)
Sep 14, 2020 0.4738 0.4777 0.4227 0.4364 510,774 -0.04(-8.64%)
Sep 11, 2020 0.4384 0.5720 0.4384 0.4777 3,244,766 +0.06(+13.02%)
Sep 10, 2020 0.4679 0.4910 0.4138 0.4227 472,558 -0.03(-6.52%)
Sep 09, 2020 0.5249 0.5505 0.4463 0.4522 1,115,397 -0.08(-15.75%)
Sep 08, 2020 0.5839 0.5996 0.5200 0.5367 238,934 -0.05(-8.70%)
Sep 04, 2020 0.5741 0.6232 0.5564 0.5878 78,334 -0.00(-0.66%)
Sep 03, 2020 0.6645 0.6665 0.5603 0.5917 533,379 -0.06(-9.06%)
Sep 02, 2020 0.5858 0.6959 0.5701 0.6507 1,091,272 +0.07(+12.20%)
Sep 01, 2020 0.5111 0.6134 0.5111 0.5800 889,658 +0.06(+12.17%)
Aug 31, 2020 0.5308 0.5387 0.5043 0.5170 54,269 -0.01(-1.87%)
Aug 28, 2020 0.5111 0.5269 0.5033 0.5269 113,432 +0.01(+1.52%)
Aug 27, 2020 0.4954 0.5288 0.4954 0.5190 156,292 +0.02(+4.76%)
Aug 26, 2020 0.5505 0.5505 0.4915 0.4954 284,536 -0.06(-10.32%)
Aug 25, 2020 0.5721 0.5800 0.5524 0.5524 271,835 -0.02(-3.77%)
Aug 24, 2020 0.5741 0.5898 0.5741 0.5741 164,883 -0.00(-0.34%)
Aug 21, 2020 0.5878 0.5898 0.5741 0.5760 306,724 -0.01(-2.33%)
Aug 20, 2020 0.6075 0.6075 0.5800 0.5898 366,441 +0.00(+0.00%)
Aug 19, 2020 0.5996 0.6212 0.5701 0.5898 1,030,817 -0.04(-6.25%)
Aug 18, 2020 0.5996 0.6782 0.5898 0.6291 2,057,066 +0.03(+5.26%)
Aug 17, 2020 0.4620 0.6291 0.4620 0.5976 4,791,729 +0.14(+29.91%)
Aug 14, 2020 0.4522 0.4659 0.4443 0.4600 164,298 +0.00(+0.86%)
Aug 13, 2020 0.4502 0.4718 0.4423 0.4561 424,856 -0.02(-3.33%)
Aug 12, 2020 0.4817 0.5465 0.4718 0.4718 1,673,895 +0.00(+0.42%)
Aug 11, 2020 0.4876 0.5111 0.4541 0.4699 284,510 -0.00(-0.83%)
Aug 10, 2020 0.4718 0.4738 0.4581 0.4738 22,157 +0.00(+0.42%)
Aug 07, 2020 0.4620 0.4738 0.4524 0.4718 26,959 +0.02(+4.35%)
Aug 06, 2020 0.4620 0.4718 0.4522 0.4522 108,136 -0.02(-3.77%)
Aug 05, 2020 0.4522 0.4699 0.4384 0.4699 215,958 +0.01(+3.02%)
Aug 04, 2020 0.4522 0.4777 0.4522 0.4561 138,448 -0.00(-0.43%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback