Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearone Inc (NQ: CLRO )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.1792 0.1792 0.1712 0.1725 115,053 +0.00(+0.00%)
Apr 27, 2023 0.1678 0.1739 0.1644 0.1725 232,808 +0.01(+4.07%)
Apr 26, 2023 0.1712 0.1712 0.1632 0.1658 121,145 -0.00(-0.81%)
Apr 25, 2023 0.1644 0.1711 0.1631 0.1671 135,636 +0.00(+0.58%)
Apr 24, 2023 0.1685 0.1685 0.1590 0.1661 286,328 +0.00(+1.88%)
Apr 21, 2023 0.1779 0.1819 0.1590 0.1631 691,421 -0.01(-6.92%)
Apr 20, 2023 0.1819 0.1819 0.1671 0.1752 244,628 -0.00(-2.16%)
Apr 19, 2023 0.1751 0.1792 0.1698 0.1791 141,758 +0.00(+2.21%)
Apr 18, 2023 0.1752 0.1833 0.1712 0.1752 217,211 -0.00(-1.52%)
Apr 17, 2023 0.1833 0.1833 0.1698 0.1779 185,513 +0.00(+0.76%)
Apr 14, 2023 0.1819 0.1833 0.1739 0.1766 107,240 -0.00(-2.24%)
Apr 13, 2023 0.1739 0.1806 0.1698 0.1806 121,182 +0.01(+5.51%)
Apr 12, 2023 0.1685 0.1752 0.1685 0.1712 177,047 +0.00(+0.79%)
Apr 11, 2023 0.1698 0.1762 0.1698 0.1698 101,334 -0.00(-2.33%)
Apr 10, 2023 0.1698 0.1754 0.1671 0.1739 97,305 -0.01(-3.01%)
Apr 06, 2023 0.1806 0.1833 0.1685 0.1792 779,013 -0.00(-1.48%)
Apr 05, 2023 0.1873 0.1887 0.1792 0.1819 370,604 -0.01(-2.88%)
Apr 04, 2023 0.1914 0.1914 0.1802 0.1873 179,206 -0.01(-4.14%)
Apr 03, 2023 0.2035 0.2035 0.1927 0.1954 164,211 -0.01(-3.97%)
Mar 31, 2023 0.1914 0.2035 0.1914 0.2035 276,259 +0.01(+4.86%)
Mar 30, 2023 0.1927 0.1954 0.1914 0.1941 116,715 +0.00(+1.41%)
Mar 29, 2023 0.1819 0.1941 0.1766 0.1914 236,830 +0.00(+0.71%)
Mar 28, 2023 0.1860 0.1981 0.1766 0.1900 836,273 +0.01(+4.44%)
Mar 27, 2023 0.1806 0.1828 0.1766 0.1819 207,380 +0.00(+1.50%)
Mar 24, 2023 0.1792 0.1806 0.1766 0.1792 107,745 +0.00(+2.31%)
Mar 23, 2023 0.1799 0.1847 0.1739 0.1752 138,686 -0.01(-3.35%)
Mar 22, 2023 0.1813 0.1854 0.1752 0.1813 358,710 +0.00(+1.89%)
Mar 21, 2023 0.1833 0.1887 0.1752 0.1779 703,137 +0.00(+1.54%)
Mar 20, 2023 0.1792 0.1860 0.1725 0.1752 488,522 -0.01(-3.70%)
Mar 17, 2023 0.1914 0.1914 0.1819 0.1819 166,889 -0.01(-2.88%)
Mar 16, 2023 0.1846 0.1941 0.1846 0.1873 180,490 +0.00(+0.72%)
Mar 15, 2023 0.1873 0.1911 0.1779 0.1860 293,318 -0.00(-1.43%)
Mar 14, 2023 0.1877 0.1968 0.1877 0.1887 154,505 +0.00(+0.72%)
Mar 13, 2023 0.1941 0.1941 0.1819 0.1873 314,947 +0.00(+0.72%)
Mar 10, 2023 0.1846 0.1954 0.1833 0.1860 928,310 -0.00(-1.43%)
Mar 09, 2023 0.2089 0.2089 0.1846 0.1887 722,510 -0.01(-7.28%)
Mar 08, 2023 0.2129 0.2156 0.2008 0.2035 558,188 -0.00(-1.95%)
Mar 07, 2023 0.2102 0.2102 0.2075 0.2075 63,707 +0.00(+0.65%)
Mar 06, 2023 0.2035 0.2116 0.2008 0.2062 462,715 -0.00(-0.65%)
Mar 03, 2023 0.2062 0.2079 0.2008 0.2075 110,171 +0.00(+0.65%)
Mar 02, 2023 0.2116 0.2116 0.1995 0.2062 803,670 -0.00(-1.29%)
Mar 01, 2023 0.2102 0.2142 0.2062 0.2089 245,222 -0.00(-1.90%)
Feb 28, 2023 0.2183 0.2264 0.2075 0.2129 595,266 +0.01(+2.60%)
Feb 27, 2023 0.2170 0.2183 0.2049 0.2075 704,005 -0.01(-3.75%)
Feb 24, 2023 0.2251 0.2278 0.2156 0.2156 917,967 -0.01(-5.04%)
Feb 23, 2023 0.2351 0.2351 0.2197 0.2271 791,264 -0.00(-2.03%)
Feb 22, 2023 0.2318 0.2372 0.2278 0.2318 562,217 +0.01(+3.61%)
Feb 21, 2023 0.2210 0.2345 0.2156 0.2237 382,550 -0.00(-1.19%)
Feb 17, 2023 0.2224 0.2291 0.2188 0.2264 80,172 +0.00(+1.20%)
Feb 16, 2023 0.2237 0.2251 0.2172 0.2237 199,982 +0.00(+0.01%)
Feb 15, 2023 0.2291 0.2291 0.2237 0.2237 51,234 -0.01(-2.36%)
Feb 14, 2023 0.2224 0.2291 0.2156 0.2291 160,137 +0.01(+4.29%)
Feb 13, 2023 0.2251 0.2264 0.2035 0.2197 355,230 -0.00(-1.81%)
Feb 10, 2023 0.2291 0.2291 0.2237 0.2237 261,969 -0.01(-4.05%)
Feb 09, 2023 0.2345 0.2345 0.2284 0.2332 360,164 +0.00(+0.00%)
Feb 08, 2023 0.2318 0.2332 0.2318 0.2332 44,067 -0.00(-1.14%)
Feb 07, 2023 0.2332 0.2359 0.2305 0.2359 304,196 +0.00(+0.57%)
Feb 06, 2023 0.2318 0.2359 0.2278 0.2345 97,579 +0.01(+2.35%)
Feb 03, 2023 0.2359 0.2359 0.2264 0.2291 575,647 -0.00(-1.73%)
Feb 02, 2023 0.2345 0.2359 0.2237 0.2332 268,105 -0.00(-0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.