Financial News

Clearone Inc (NQ: CLRO )

2.280 USD +0.150 (+7.04%)
Streaming Delayed Price Updated: 5:36 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 1.990 2.280 1.950 2.130 679,300 +0.11(+5.45%)
Nov 23, 2020 2.000 2.090 1.990 2.020 111,831 +0.02(+1.00%)
Nov 20, 2020 1.970 2.020 1.903 2.000 132,700 +0.03(+1.52%)
Nov 19, 2020 1.870 2.050 1.860 1.970 93,047 +0.03(+1.55%)
Nov 18, 2020 1.910 1.950 1.890 1.940 39,367 +0.06(+3.19%)
Nov 17, 2020 1.820 1.900 1.800 1.880 70,396 +0.07(+3.87%)
Nov 16, 2020 1.750 1.920 1.720 1.810 100,078 +0.02(+1.12%)
Nov 13, 2020 1.770 1.820 1.770 1.790 38,200 +0.03(+1.70%)
Nov 12, 2020 1.700 1.760 1.680 1.760 17,163 +0.01(+0.57%)
Nov 11, 2020 1.690 1.760 1.670 1.750 47,049 +0.02(+1.16%)
Nov 10, 2020 1.750 1.750 1.660 1.730 58,033 -0.02(-0.86%)
Nov 09, 2020 1.810 1.920 1.730 1.745 26,925 -0.04(-2.51%)
Nov 06, 2020 1.770 1.790 1.700 1.790 11,300 +0.02(+1.13%)
Nov 05, 2020 1.810 1.870 1.750 1.770 45,924 +0.00(+0.00%)
Nov 04, 2020 1.750 1.800 1.700 1.770 35,571 +0.05(+2.91%)
Nov 03, 2020 1.640 1.750 1.640 1.720 24,345 +0.08(+4.88%)
Nov 02, 2020 1.630 1.640 1.570 1.640 44,097 +0.01(+0.61%)
Oct 30, 2020 1.800 1.800 1.560 1.630 73,000 -0.15(-8.43%)
Oct 29, 2020 1.780 1.780 1.720 1.780 22,835 +0.03(+1.71%)
Oct 28, 2020 1.750 1.780 1.730 1.750 22,886 -0.05(-2.78%)
Oct 27, 2020 1.850 1.850 1.750 1.800 50,287 -0.05(-2.96%)
Oct 26, 2020 1.920 1.960 1.820 1.855 56,942 -0.08(-3.89%)
Oct 23, 2020 2.020 2.050 1.910 1.930 36,300 -0.02(-1.03%)
Oct 22, 2020 1.955 1.990 1.910 1.950 49,472 +0.03(+1.56%)
Oct 21, 2020 1.860 1.970 1.860 1.920 39,388 +0.06(+3.23%)
Oct 20, 2020 1.940 1.980 1.860 1.860 86,107 -0.06(-3.13%)
Oct 19, 2020 2.080 2.090 1.800 1.920 171,489 -0.08(-4.00%)
Oct 16, 2020 2.050 2.090 1.910 2.000 251,200 -0.05(-2.44%)
Oct 15, 2020 2.050 2.130 2.010 2.050 111,811 -0.05(-2.38%)
Oct 14, 2020 2.110 2.240 2.040 2.100 140,989 -0.04(-1.87%)
Oct 13, 2020 2.180 2.450 2.080 2.140 990,637 -0.04(-1.83%)
Oct 12, 2020 2.200 2.210 2.160 2.180 44,406 -0.01(-0.46%)
Oct 09, 2020 2.230 2.270 2.165 2.190 90,000 +0.02(+0.92%)
Oct 08, 2020 2.140 2.230 2.120 2.170 50,992 +0.04(+1.88%)
Oct 07, 2020 2.170 2.250 2.090 2.130 89,628 -0.03(-1.39%)
Oct 06, 2020 2.220 2.290 2.110 2.160 154,509 -0.06(-2.70%)
Oct 05, 2020 2.220 2.360 2.220 2.220 76,659 -0.02(-0.89%)
Oct 02, 2020 2.210 2.300 2.210 2.240 84,000 -0.05(-2.18%)
Oct 01, 2020 2.300 2.345 2.270 2.290 49,638 +0.00(+0.00%)
Sep 30, 2020 2.300 2.380 2.280 2.290 59,394 +0.01(+0.44%)
Sep 29, 2020 2.310 2.350 2.210 2.280 52,524 -0.04(-1.72%)
Sep 28, 2020 2.320 2.400 2.300 2.320 66,820 -0.03(-1.28%)
Sep 25, 2020 2.320 2.400 2.300 2.350 80,500 -0.01(-0.42%)
Sep 24, 2020 2.360 2.440 2.290 2.360 77,648 -0.08(-3.28%)
Sep 23, 2020 2.510 2.510 2.320 2.440 92,803 -0.06(-2.40%)
Sep 22, 2020 2.520 2.520 2.350 2.500 256,278 +0.04(+1.63%)
Sep 21, 2020 2.460 2.560 2.390 2.460 248,610 -0.13(-5.02%)
Sep 18, 2020 2.790 2.870 2.530 2.590 2,246,300 +0.12(+4.86%)
Sep 17, 2020 2.370 2.550 2.300 2.470 391,276 +0.13(+5.56%)
Sep 16, 2020 2.270 2.450 2.260 2.340 75,361 +0.08(+3.54%)
Sep 15, 2020 2.240 2.350 2.230 2.260 109,060 +0.04(+1.80%)
Sep 14, 2020 2.410 2.430 2.150 2.220 100,415 -0.21(-8.64%)
Sep 11, 2020 2.230 2.909 2.230 2.430 637,900 +0.28(+13.02%)
Sep 10, 2020 2.380 2.497 2.105 2.150 92,902 -0.15(-6.52%)
Sep 09, 2020 2.670 2.800 2.270 2.300 219,280 -0.43(-15.75%)
Sep 08, 2020 2.970 3.050 2.645 2.730 46,973 -0.26(-8.70%)
Sep 04, 2020 2.920 3.170 2.830 2.990 15,400 -0.02(-0.66%)
Sep 03, 2020 3.380 3.390 2.850 3.010 104,859 -0.30(-9.06%)
Sep 02, 2020 2.980 3.540 2.900 3.310 214,537 +0.36(+12.20%)
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