Stock Quote

Clearone Inc (NQ: CLRO )

2.620 USD +0.010 (+0.38%)
Official Closing Price Updated: 6:06 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 2.570 2.650 2.560 2.620 62,100 +0.01(+0.38%)
Apr 15, 2021 2.760 2.830 2.610 2.610 49,407 -0.22(-7.77%)
Apr 14, 2021 2.790 2.902 2.750 2.830 35,346 +0.05(+1.80%)
Apr 13, 2021 2.800 2.880 2.770 2.780 43,745 +0.00(+0.00%)
Apr 12, 2021 2.850 2.851 2.740 2.780 48,118 -0.11(-3.81%)
Apr 09, 2021 2.890 2.910 2.850 2.890 25,300 -0.02(-0.69%)
Apr 08, 2021 2.910 2.940 2.850 2.910 34,360 +0.00(+0.00%)
Apr 07, 2021 3.000 3.080 2.900 2.910 101,238 -0.11(-3.64%)
Apr 06, 2021 3.120 3.150 3.020 3.020 76,875 -0.17(-5.33%)
Apr 05, 2021 3.380 3.380 3.080 3.190 180,044 -0.24(-7.00%)
Apr 01, 2021 3.480 3.490 3.300 3.430 452,100 -0.17(-4.72%)
Mar 31, 2021 3.640 4.110 3.280 3.600 11,287,822 +0.52(+16.88%)
Mar 30, 2021 3.480 3.500 3.060 3.080 254,478 -0.21(-6.38%)
Mar 29, 2021 3.255 3.331 3.130 3.290 30,513 -0.04(-1.20%)
Mar 26, 2021 3.470 3.470 3.190 3.330 47,800 -0.04(-1.19%)
Mar 25, 2021 3.380 3.380 3.122 3.370 82,374 -0.05(-1.46%)
Mar 24, 2021 3.580 3.760 3.280 3.420 83,558 -0.16(-4.47%)
Mar 23, 2021 3.820 3.890 3.580 3.580 52,517 -0.34(-8.67%)
Mar 22, 2021 3.920 3.990 3.730 3.920 29,488 -0.06(-1.51%)
Mar 19, 2021 3.910 4.020 3.720 3.980 38,100 +0.06(+1.53%)
Mar 18, 2021 4.050 4.180 3.920 3.920 45,900 -0.13(-3.21%)
Mar 17, 2021 4.090 4.100 3.970 4.050 14,013 -0.03(-0.74%)
Mar 16, 2021 4.170 4.240 3.980 4.080 52,698 -0.06(-1.45%)
Mar 15, 2021 4.050 4.250 4.040 4.140 44,095 +0.10(+2.48%)
Mar 12, 2021 3.730 4.280 3.680 4.040 164,900 +0.35(+9.49%)
Mar 11, 2021 3.620 3.750 3.560 3.690 83,831 +0.09(+2.50%)
Mar 10, 2021 3.530 3.680 3.470 3.600 52,916 -0.03(-0.83%)
Mar 09, 2021 3.540 3.750 3.430 3.630 63,693 -0.09(-2.42%)
Mar 08, 2021 3.620 3.820 3.460 3.720 458,547 +0.29(+8.45%)
Mar 05, 2021 3.720 3.720 3.300 3.430 86,800 -0.38(-9.97%)
Mar 04, 2021 3.890 3.890 3.450 3.810 64,905 -0.02(-0.52%)
Mar 03, 2021 3.750 3.970 3.650 3.830 160,493 +0.08(+2.13%)
Mar 02, 2021 3.410 3.800 3.370 3.750 182,946 +0.38(+11.28%)
Mar 01, 2021 3.270 3.420 3.270 3.370 30,471 +0.15(+4.66%)
Feb 26, 2021 3.180 3.289 3.071 3.220 21,300 +0.08(+2.55%)
Feb 25, 2021 3.260 3.360 3.100 3.140 31,636 -0.13(-3.98%)
Feb 24, 2021 3.210 3.300 3.170 3.270 23,613 +0.10(+3.15%)
Feb 23, 2021 3.210 3.300 3.060 3.170 64,957 -0.21(-6.21%)
Feb 22, 2021 3.400 3.540 3.340 3.380 43,005 -0.22(-6.11%)
Feb 19, 2021 3.480 3.630 3.420 3.600 33,200 +0.11(+3.15%)
Feb 18, 2021 3.640 3.640 3.441 3.490 65,144 -0.13(-3.59%)
Feb 17, 2021 3.640 3.780 3.480 3.620 43,691 -0.02(-0.55%)
Feb 16, 2021 3.850 3.850 3.560 3.640 108,056 +0.07(+1.96%)
Feb 12, 2021 3.480 3.628 3.475 3.570 51,100 +0.14(+4.08%)
Feb 11, 2021 3.310 3.450 3.303 3.430 36,306 +0.12(+3.63%)
Feb 10, 2021 3.570 3.620 3.240 3.310 126,420 -0.26(-7.28%)
Feb 09, 2021 3.520 3.680 3.500 3.570 154,713 +0.07(+2.00%)
Feb 08, 2021 3.190 3.500 3.190 3.500 326,621 +0.41(+13.27%)
Feb 05, 2021 3.010 3.120 2.990 3.090 60,600 +0.05(+1.64%)
Feb 04, 2021 2.830 3.100 2.740 3.040 195,764 +0.21(+7.42%)
Feb 03, 2021 2.820 2.855 2.660 2.830 44,523 -0.02(-0.70%)
Feb 02, 2021 2.980 2.986 2.770 2.850 47,488 -0.07(-2.40%)
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.