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 (%)
Nov 30, 2018 0.8140 0.8140 0.7804 0.7916 65,906 -0.02(-2.76%)
Nov 29, 2018 0.7747 0.8309 0.7018 0.8140 424,869 +0.03(+3.57%)
Nov 28, 2018 0.7860 0.9432 0.7691 0.7860 1,776,663 +0.07(+10.24%)
Nov 27, 2018 0.7130 0.7411 0.7130 0.7130 145,050 -0.01(-1.55%)
Nov 26, 2018 0.7298 0.7579 0.7130 0.7242 290,796 +0.01(+1.57%)
Nov 23, 2018 0.7579 0.7635 0.7130 0.7130 63,768 -0.02(-3.05%)
Nov 21, 2018 0.7354 0.7354 0.7354 0 +0.01(+1.27%)
Nov 20, 2018 0.7186 0.7523 0.7130 0.7262 117,006 +0.01(+1.06%)
Nov 19, 2018 0.7130 0.7523 0.7130 0.7186 166,844 +0.00(+0.00%)
Nov 16, 2018 0.7354 0.9937 0.6849 0.7186 2,933,006 -0.01(-1.54%)
Nov 15, 2018 0.7130 0.7354 0.7130 0.7298 146,735 +0.03(+3.58%)
Nov 14, 2018 0.7130 0.7166 0.6500 0.7046 161,655 +0.00(+0.41%)
Nov 13, 2018 0.7579 0.7747 0.6288 0.7018 494,776 -0.03(-4.58%)
Nov 12, 2018 0.7747 0.8421 0.7298 0.7354 515,297 -0.04(-5.76%)
Nov 09, 2018 0.8028 0.8140 0.7579 0.7804 346,453 -0.03(-4.14%)
Nov 08, 2018 0.9544 1.050 0.8028 0.8140 845,790 -0.13(-13.69%)
Nov 07, 2018 0.9881 1.162 0.9039 0.9432 1,824,561 -0.15(-13.85%)
Nov 06, 2018 0.8365 1.213 0.7579 1.095 3,488,433 +0.26(+30.87%)
Nov 05, 2018 0.8253 0.9423 0.8196 0.8365 121,130 +0.00(+0.00%)
Nov 02, 2018 0.8589 0.8646 0.8196 0.8365 65,906 -0.01(-0.67%)
Nov 01, 2018 0.8533 0.9263 0.8421 0.8421 143,071 -0.08(-9.09%)
Oct 31, 2018 0.8982 1.460 0.8814 0.9263 2,733,251 +0.02(+2.48%)
Oct 30, 2018 0.8422 0.9039 0.8422 0.9039 115,799 +0.06(+7.33%)
Oct 29, 2018 0.9151 0.9151 0.8421 0.8421 43,259 -0.07(-7.98%)
Oct 26, 2018 0.8982 0.9151 0.8982 0.9151 4,809 +0.01(+0.62%)
Oct 25, 2018 0.9095 0.9151 0.8983 0.9095 3,813 +0.01(+1.25%)
Oct 24, 2018 0.9207 0.9207 0.8982 0.8982 696 +0.00(+0.00%)
Oct 23, 2018 0.8870 0.9151 0.8870 0.8982 6,042 +0.01(+0.63%)
Oct 22, 2018 0.8814 0.9207 0.8814 0.8926 6,861 +0.01(+1.27%)
Oct 19, 2018 0.9039 0.9600 0.8702 0.8814 31,350 -0.02(-1.87%)
Oct 18, 2018 0.9544 0.9881 0.8982 0.8982 78,273 -0.06(-5.88%)
Oct 17, 2018 0.9825 0.9937 0.9263 0.9544 13,167 -0.04(-4.49%)
Oct 16, 2018 0.9432 0.9993 0.9263 0.9993 22,648 +0.07(+7.88%)
Oct 15, 2018 0.9993 0.9993 0.9263 0.9263 15,856 -0.07(-6.78%)
Oct 12, 2018 0.9712 0.9937 0.9544 0.9937 11,578 -0.00(-0.16%)
Oct 11, 2018 0.9544 1.016 0.9544 0.9953 9,955 +0.04(+3.67%)
Oct 10, 2018 1.022 1.067 0.9263 0.9600 39,609 -0.06(-6.04%)
Oct 09, 2018 1.033 1.066 1.011 1.022 8,539 -0.01(-0.55%)
Oct 08, 2018 1.106 1.106 1.011 1.027 13,056 -0.09(-8.04%)
Oct 05, 2018 1.084 1.117 1.039 1.117 5,878 +0.02(+1.79%)
Oct 04, 2018 1.044 1.140 1.027 1.098 42,666 +0.05(+5.11%)
Oct 03, 2018 1.117 1.117 1.044 1.044 25,053 -0.08(-7.00%)
Oct 02, 2018 1.179 1.180 1.072 1.123 20,771 -0.05(-4.31%)
Oct 01, 2018 1.229 1.235 1.106 1.173 49,944 -0.06(-5.00%)
Sep 28, 2018 1.319 1.401 1.126 1.235 94,762 -0.06(-4.76%)
Sep 27, 2018 1.123 1.338 1.123 1.297 121,855 +0.15(+12.68%)
Sep 26, 2018 1.235 1.235 1.011 1.151 95,540 -0.03(-2.38%)
Sep 25, 2018 1.179 1.235 1.179 1.179 28,473 -0.08(-6.67%)
Sep 24, 2018 1.207 1.291 1.179 1.263 24,599 +0.06(+4.65%)
Sep 21, 2018 1.207 1.235 1.123 1.207 95,475 +0.00(+0.00%)
Sep 20, 2018 1.207 1.235 1.151 1.207 25,910 +0.03(+2.38%)
Sep 19, 2018 1.207 1.235 1.179 1.179 12,874 +0.00(+0.00%)
Sep 18, 2018 1.156 1.235 1.151 1.179 20,981 +0.03(+2.44%)
Sep 17, 2018 1.255 1.255 1.137 1.151 43,047 -0.06(-4.65%)
Sep 14, 2018 1.179 1.252 1.179 1.207 43,462 +0.06(+4.88%)
Sep 13, 2018 1.207 1.212 1.151 1.151 43,628 -0.03(-2.38%)
Sep 12, 2018 1.179 1.235 1.151 1.179 6,309 -0.06(-4.55%)
Sep 11, 2018 1.151 1.235 1.151 1.235 34,346 +0.08(+7.32%)
Sep 10, 2018 1.207 1.207 1.151 1.151 11,444 -0.06(-4.65%)
Sep 07, 2018 1.235 1.235 1.179 1.207 23,868 +0.00(+0.00%)
Sep 06, 2018 1.151 1.214 1.151 1.207 109,507 +0.06(+4.88%)
Sep 05, 2018 1.207 1.235 1.151 1.151 43,416 -0.11(-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.

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