Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clearone Inc
(NQ:
CLRO
)
1.050
-0.030 (-2.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 03, 2024
1.080
1.110
1.040
1.050
156,184
-0.03(-2.78%)
May 02, 2024
1.040
1.130
1.022
1.080
348,327
+0.05(+4.85%)
May 01, 2024
0.9200
1.230
0.9000
1.030
892,339
+0.11(+11.51%)
Apr 30, 2024
0.9400
0.9498
0.8900
0.9237
91,857
+0.02(+2.32%)
Apr 29, 2024
0.9100
0.9656
0.8900
0.9028
234,574
-0.01(-1.20%)
Apr 26, 2024
0.9137
0.9300
0.9025
0.9138
49,679
-0.00(-0.41%)
Apr 25, 2024
0.9200
0.9294
0.8990
0.9176
80,382
-0.02(-1.62%)
Apr 24, 2024
0.9534
0.9534
0.9032
0.9327
80,041
+0.00(+0.09%)
Apr 23, 2024
0.9516
0.9516
0.8835
0.9319
116,794
-0.01(-0.67%)
Apr 22, 2024
0.9670
0.9670
0.9030
0.9382
103,601
-0.02(-2.15%)
Apr 19, 2024
0.9500
0.9900
0.9401
0.9588
130,008
-0.01(-0.94%)
Apr 18, 2024
0.9300
0.9899
0.9001
0.9679
83,731
+0.02(+2.56%)
Apr 17, 2024
0.9400
0.9500
0.9250
0.9437
70,104
+0.02(+1.97%)
Apr 16, 2024
0.8900
0.9300
0.8800
0.9255
190,319
+0.03(+3.35%)
Apr 15, 2024
0.9608
0.9826
0.8600
0.8955
309,076
-0.10(-10.27%)
Apr 12, 2024
1.010
1.050
0.9501
0.9980
230,893
-0.05(-4.95%)
Apr 11, 2024
0.9200
1.070
0.9012
1.050
970,483
-0.04(-3.67%)
Apr 10, 2024
1.028
1.097
1.008
1.090
569,659
+0.01(+0.63%)
Apr 09, 2024
1.083
1.097
1.069
1.083
128,406
+0.00(+0.00%)
Apr 08, 2024
1.063
1.090
1.008
1.083
360,502
+0.05(+4.64%)
Apr 05, 2024
1.021
1.063
0.9801
1.035
242,081
+0.01(+1.34%)
Apr 04, 2024
1.056
1.056
1.001
1.021
237,551
-0.03(-3.25%)
Apr 03, 2024
1.117
1.124
1.035
1.056
449,307
-0.10(-8.88%)
Apr 02, 2024
1.248
1.248
0.9611
1.159
1,911,587
-0.10(-7.65%)
Apr 01, 2024
1.289
1.289
1.207
1.255
806,207
+0.00(+0.00%)
Mar 28, 2024
1.316
1.241
1.237
1.255
1,011,517
-0.08(-5.67%)
Mar 27, 2024
1.241
1.357
1.241
1.330
1,417,572
+0.09(+7.18%)
Mar 26, 2024
1.275
1.282
1.234
1.241
471,541
-0.01(-1.09%)
Mar 25, 2024
1.261
1.337
1.234
1.255
797,100
+0.02(+1.67%)
Mar 22, 2024
1.261
1.261
1.210
1.234
329,281
-0.01(-1.10%)
Mar 21, 2024
1.193
1.268
1.186
1.248
507,142
+0.04(+3.41%)
Mar 20, 2024
1.220
1.227
1.152
1.207
612,093
+0.02(+1.73%)
Mar 19, 2024
1.282
1.282
1.172
1.186
794,953
-0.07(-5.46%)
Mar 18, 2024
1.179
1.337
1.179
1.255
1,351,892
+0.08(+6.40%)
Mar 15, 2024
1.309
1.309
1.165
1.179
890,168
-0.10(-8.02%)
Mar 14, 2024
1.351
1.371
1.145
1.282
2,902,940
-0.09(-6.50%)
Mar 13, 2024
1.446
1.542
1.268
1.371
11,389,447
-0.04(-2.91%)
Mar 12, 2024
1.145
1.700
1.104
1.412
211,388,848
+0.79(+127.55%)
Mar 11, 2024
0.6307
0.6358
0.6186
0.6206
8,195,757
-0.01(-1.12%)
Mar 08, 2024
0.6320
0.6320
0.6177
0.6277
34,529
-0.01(-1.01%)
Mar 07, 2024
0.6513
0.6513
0.6177
0.6341
30,367
+0.00(+0.11%)
Mar 06, 2024
0.6483
0.6483
0.6177
0.6334
27,655
+0.00(+0.42%)
Mar 05, 2024
0.6513
0.6532
0.6177
0.6307
35,157
-0.02(-3.81%)
Mar 04, 2024
0.6444
0.6650
0.6072
0.6556
168,999
+0.02(+2.35%)
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
.