Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearone Inc (NQ: CLRO )

0.9588 -0.0091 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 0.5621 0.5621 0.5412 0.5621 68,807 +0.01(+2.23%)
Nov 29, 2023 0.5495 0.5621 0.5416 0.5499 114,517 -0.01(-0.96%)
Nov 28, 2023 0.5553 0.5558 0.5484 0.5552 45,081 +0.00(+0.12%)
Nov 27, 2023 0.5621 0.5621 0.5488 0.5545 39,131 -0.00(-0.01%)
Nov 24, 2023 0.5412 0.5560 0.5347 0.5546 50,973 +0.03(+4.93%)
Nov 22, 2023 0.5477 0.5477 0.5279 0.5285 72,426 -0.00(-0.53%)
Nov 21, 2023 0.5484 0.5469 0.5142 0.5314 107,072 +0.00(+0.69%)
Nov 20, 2023 0.4904 0.5309 0.4904 0.5277 62,740 +0.04(+7.62%)
Nov 17, 2023 0.4799 0.5011 0.4799 0.4904 57,025 -0.00(-0.51%)
Nov 16, 2023 0.4933 0.4935 0.4846 0.4929 33,112 -0.00(-0.14%)
Nov 15, 2023 0.4730 0.4936 0.4706 0.4936 38,358 +0.01(+2.86%)
Nov 14, 2023 0.4600 0.4847 0.4531 0.4799 92,332 +0.02(+5.26%)
Nov 13, 2023 0.4681 0.4681 0.4559 0.4559 23,440 -0.01(-1.23%)
Nov 10, 2023 0.4644 0.4708 0.4538 0.4616 31,143 -0.00(-0.69%)
Nov 09, 2023 0.4936 0.4936 0.4563 0.4648 31,210 -0.02(-3.91%)
Nov 08, 2023 0.4799 0.4936 0.4731 0.4837 38,418 +0.01(+2.26%)
Nov 07, 2023 0.4668 0.4832 0.4668 0.4730 19,327 +0.00(+0.66%)
Nov 06, 2023 0.4525 0.4792 0.4525 0.4699 33,160 +0.01(+2.62%)
Nov 03, 2023 0.4573 0.4646 0.4387 0.4579 76,691 -0.00(-0.25%)
Nov 02, 2023 0.4520 0.4686 0.4500 0.4591 47,058 +0.01(+1.56%)
Nov 01, 2023 0.4525 0.4569 0.4463 0.4520 34,713 -0.00(-0.71%)
Oct 31, 2023 0.4501 0.4593 0.4456 0.4553 24,528 +0.01(+1.22%)
Oct 30, 2023 0.4490 0.4655 0.4473 0.4498 10,423 +0.00(+0.55%)
Oct 27, 2023 0.4470 0.4606 0.4456 0.4473 10,492 +0.00(+0.08%)
Oct 26, 2023 0.4490 0.4490 0.4353 0.4470 21,686 -0.01(-1.95%)
Oct 25, 2023 0.4542 0.4627 0.4463 0.4559 28,968 +0.00(+0.00%)
Oct 24, 2023 0.4531 0.4647 0.4531 0.4559 23,071 +0.00(+0.76%)
Oct 23, 2023 0.4662 0.4662 0.4525 0.4525 16,123 -0.01(-2.94%)
Oct 20, 2023 0.4861 0.4861 0.4662 0.4662 41,942 -0.02(-3.70%)
Oct 19, 2023 0.4799 0.4935 0.4806 0.4841 13,796 +0.00(+0.14%)
Oct 18, 2023 0.4833 0.4936 0.4833 0.4834 20,709 +0.00(+0.58%)
Oct 17, 2023 0.4867 0.4936 0.4806 0.4806 24,909 -0.01(-1.34%)
Oct 16, 2023 0.5004 0.4989 0.4868 0.4871 47,293 -0.01(-1.73%)
Oct 13, 2023 0.5089 0.5142 0.4936 0.4956 29,912 -0.01(-2.61%)
Oct 12, 2023 0.5409 0.5409 0.5039 0.5089 64,165 +0.02(+3.25%)
Oct 11, 2023 0.4936 0.5073 0.4916 0.4929 45,137 -0.00(-0.83%)
Oct 10, 2023 0.4970 0.5107 0.4958 0.4970 36,631 +0.00(+0.00%)
Oct 09, 2023 0.4985 0.5105 0.4958 0.4970 80,297 -0.01(-2.67%)
Oct 06, 2023 0.5142 0.5142 0.5075 0.5107 42,806 -0.00(-0.68%)
Oct 05, 2023 0.5214 0.5217 0.5142 0.5142 55,658 -0.01(-1.39%)
Oct 04, 2023 0.5279 0.5279 0.5214 0.5214 39,125 -0.01(-1.22%)
Oct 03, 2023 0.5347 0.5412 0.5214 0.5279 35,779 +0.00(+0.26%)
Oct 02, 2023 0.5210 0.5334 0.5142 0.5265 50,605 +0.01(+1.11%)
Sep 29, 2023 0.5142 0.5277 0.5142 0.5207 49,775 +0.01(+1.01%)
Sep 28, 2023 0.5231 0.5278 0.5155 0.5155 42,734 -0.01(-2.34%)
Sep 27, 2023 0.5279 0.5313 0.5217 0.5279 49,497 -0.01(-1.17%)
Sep 26, 2023 0.5279 0.5450 0.5213 0.5341 51,425 +0.01(+1.05%)
Sep 25, 2023 0.5279 0.5450 0.5285 0.5285 27,658 -0.01(-1.72%)
Sep 22, 2023 0.5447 0.5496 0.5279 0.5378 60,395 -0.01(-2.15%)
Sep 21, 2023 0.5423 0.5689 0.5416 0.5496 19,291 +0.01(+1.34%)
Sep 20, 2023 0.5553 0.5758 0.5388 0.5423 47,714 -0.01(-2.33%)
Sep 19, 2023 0.5553 0.5683 0.5553 0.5553 56,113 +0.00(+0.00%)
Sep 18, 2023 0.5553 0.5690 0.5553 0.5553 56,662 +0.00(+0.00%)
Sep 15, 2023 0.5554 0.5635 0.5553 0.5553 42,975 -0.00(-0.60%)
Sep 14, 2023 0.5459 0.5676 0.5416 0.5586 86,167 +0.02(+2.89%)
Sep 13, 2023 0.5375 0.5552 0.5344 0.5429 118,494 +0.01(+1.02%)
Sep 12, 2023 0.5347 0.5501 0.5347 0.5375 28,777 +0.00(+0.64%)
Sep 11, 2023 0.5553 0.5553 0.5279 0.5340 145,865 -0.02(-4.04%)
Sep 08, 2023 0.5588 0.5746 0.5484 0.5565 149,006 -0.00(-0.05%)
Sep 07, 2023 0.5621 0.5690 0.5347 0.5568 93,273 -0.02(-3.23%)
Sep 06, 2023 0.6033 0.6136 0.5689 0.5754 158,839 -0.04(-6.64%)
Sep 05, 2023 0.6367 0.6367 0.6033 0.6163 111,192 +0.00(+0.55%)
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.