Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Clearone Inc (NQ: CLRO )

0.9679 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	0.6375	0.6513	0.6275	0.6406	19,602	+0.01(+1.72%)
Feb 29, 2024	0.6154	0.6375	0.6102	0.6297	52,354	-0.00(-0.07%)
Feb 28, 2024	0.6489	0.6489	0.6136	0.6301	37,564	-0.01(-2.20%)
Feb 27, 2024	0.6489	0.6489	0.6307	0.6443	65,863	+0.01(+1.82%)
Feb 26, 2024	0.6102	0.6489	0.5896	0.6328	175,732	-0.02(-3.53%)
Feb 23, 2024	0.6560	0.6560	0.6346	0.6560	32,810	-0.00(-0.73%)
Feb 22, 2024	0.6341	0.6718	0.6033	0.6608	259,394	-0.02(-3.12%)
Feb 21, 2024	0.6718	0.6841	0.6633	0.6820	13,087	+0.02(+2.55%)
Feb 20, 2024	0.6650	0.6787	0.6581	0.6651	32,109	-0.01(-2.00%)
Feb 16, 2024	0.6698	0.6855	0.6698	0.6787	46,136	+0.01(+1.32%)
Feb 15, 2024	0.6718	0.6855	0.6574	0.6698	71,921	-0.02(-2.29%)
Feb 14, 2024	0.6581	0.6855	0.6565	0.6855	14,311	+0.03(+3.95%)
Feb 13, 2024	0.6855	0.6924	0.6513	0.6595	105,113	-0.03(-3.71%)
Feb 12, 2024	0.6924	0.7060	0.6830	0.6849	75,242	-0.01(-1.08%)
Feb 09, 2024	0.6992	0.6992	0.6787	0.6924	98,594	+0.00(+0.00%)
Feb 08, 2024	0.6924	0.7061	0.6924	0.6924	21,762	-0.01(-1.94%)
Feb 07, 2024	0.7061	0.7061	0.6855	0.7061	80,089	-0.01(-0.96%)
Feb 06, 2024	0.7061	0.7198	0.6992	0.7130	25,022	+0.01(+0.97%)
Feb 05, 2024	0.7198	0.7198	0.6718	0.7061	83,587	-0.01(-0.96%)
Feb 02, 2024	0.7198	0.7198	0.7061	0.7130	27,282	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Clearone Inc (NQ: CLRO )

Historical Prices