Skip to main content
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 (%)
Sep 30, 2021 0.3181 0.3208 0.3167 0.3167 128,869 -0.00(-0.42%)
Sep 29, 2021 0.3181 0.3221 0.3167 0.3181 101,119 +0.00(+0.43%)
Sep 28, 2021 0.3221 0.3261 0.3167 0.3167 105,289 -0.01(-1.67%)
Sep 27, 2021 0.3288 0.3288 0.3208 0.3221 94,960 -0.01(-1.65%)
Sep 24, 2021 0.3302 0.3342 0.3208 0.3275 212,255 -0.00(-0.82%)
Sep 23, 2021 0.3275 0.3315 0.3235 0.3302 88,260 +0.00(+0.82%)
Sep 22, 2021 0.3261 0.3275 0.3181 0.3275 247,166 +0.00(+0.83%)
Sep 21, 2021 0.3288 0.3302 0.3194 0.3248 232,363 -0.01(-2.03%)
Sep 20, 2021 0.3235 0.3329 0.3235 0.3315 184,326 +0.01(+2.50%)
Sep 17, 2021 0.3369 0.3450 0.3235 0.3235 605,832 -0.01(-4.00%)
Sep 16, 2021 0.3302 0.3450 0.3302 0.3369 226,152 +0.01(+1.63%)
Sep 15, 2021 0.3302 0.3369 0.3235 0.3315 514,611 +0.00(+0.41%)
Sep 14, 2021 0.3477 0.3477 0.3235 0.3302 696,103 -0.01(-3.54%)
Sep 13, 2021 0.3666 0.3706 0.3356 0.3423 1,402,809 -0.02(-6.62%)
Sep 10, 2021 0.3558 0.3693 0.3519 0.3666 430,305 +0.01(+4.21%)
Sep 09, 2021 0.3450 0.3518 0.3414 0.3518 202,416 +0.00(+1.16%)
Sep 08, 2021 0.3558 0.3558 0.3423 0.3477 223,674 -0.01(-3.73%)
Sep 07, 2021 0.3504 0.3612 0.3504 0.3612 187,754 +0.01(+2.68%)
Sep 03, 2021 0.3544 0.3585 0.3477 0.3518 269,121 +0.00(+0.13%)
Sep 02, 2021 0.3504 0.3612 0.3491 0.3513 366,991 +0.00(+1.42%)
Sep 01, 2021 0.3504 0.3558 0.3464 0.3464 407,837 -0.00(-1.15%)
Aug 31, 2021 0.3518 0.3532 0.3437 0.3504 237,267 +0.00(+1.17%)
Aug 30, 2021 0.3518 0.3571 0.3450 0.3464 318,479 -0.00(-1.15%)
Aug 27, 2021 0.3598 0.3706 0.3504 0.3504 574,393 -0.01(-2.99%)
Aug 26, 2021 0.3693 0.3767 0.3504 0.3612 1,260,265 -0.02(-4.29%)
Aug 25, 2021 0.4380 0.4421 0.3706 0.3774 8,795,529 -0.04(-10.26%)
Aug 24, 2021 0.3693 0.4326 0.3612 0.4205 10,252,779 +0.05(+12.64%)
Aug 23, 2021 0.3598 0.3828 0.3450 0.3733 608,154 +0.02(+4.92%)
Aug 20, 2021 0.3518 0.3558 0.3459 0.3558 40,824 +0.01(+2.33%)
Aug 19, 2021 0.3383 0.3504 0.3383 0.3477 73,131 +0.00(+0.00%)
Aug 18, 2021 0.3652 0.3652 0.3369 0.3477 100,043 -0.01(-1.53%)
Aug 17, 2021 0.3437 0.3531 0.3396 0.3531 87,214 +0.01(+2.34%)
Aug 16, 2021 0.3410 0.3477 0.3369 0.3450 145,312 +0.00(+0.00%)
Aug 13, 2021 0.3533 0.3533 0.3423 0.3450 232,860 -0.01(-2.66%)
Aug 12, 2021 0.3491 0.3544 0.3430 0.3544 89,158 +0.00(+0.38%)
Aug 11, 2021 0.3477 0.3531 0.3464 0.3531 137,098 +0.01(+1.55%)
Aug 10, 2021 0.3652 0.3666 0.3477 0.3477 112,768 -0.02(-4.80%)
Aug 09, 2021 0.3518 0.3652 0.3518 0.3652 73,769 +0.01(+3.43%)
Aug 06, 2021 0.3639 0.3639 0.3518 0.3531 55,582 -0.01(-2.96%)
Aug 05, 2021 0.3450 0.3666 0.3450 0.3639 165,190 +0.01(+4.25%)
Aug 04, 2021 0.3544 0.3666 0.3450 0.3491 110,275 -0.01(-1.52%)
Aug 03, 2021 0.3679 0.3679 0.3524 0.3544 183,822 -0.02(-5.05%)
Aug 02, 2021 0.3828 0.3841 0.3639 0.3733 271,310 -0.01(-2.81%)
Jul 30, 2021 0.3706 0.3868 0.3693 0.3841 483,937 +0.01(+3.64%)
Jul 29, 2021 0.3585 0.3706 0.3563 0.3706 129,493 +0.02(+4.96%)
Jul 28, 2021 0.3544 0.3585 0.3437 0.3531 123,000 -0.00(-0.17%)
Jul 27, 2021 0.3625 0.3625 0.3504 0.3537 142,797 -0.01(-2.44%)
Jul 26, 2021 0.3679 0.3693 0.3571 0.3625 326,841 -0.01(-2.54%)
Jul 23, 2021 0.3841 0.3845 0.3707 0.3720 264,172 -0.01(-3.16%)
Jul 22, 2021 0.3868 0.3881 0.3733 0.3841 287,590 +0.00(+0.35%)
Jul 21, 2021 0.4016 0.4016 0.3733 0.3828 650,158 -0.01(-1.73%)
Jul 20, 2021 0.3693 0.3989 0.3642 0.3895 1,149,959 +0.03(+7.84%)
Jul 19, 2021 0.3261 0.3738 0.3208 0.3612 1,622,292 +0.03(+8.06%)
Jul 16, 2021 0.3248 0.3437 0.3221 0.3342 316,112 +0.01(+4.20%)
Jul 15, 2021 0.3518 0.3625 0.3194 0.3208 908,826 -0.04(-11.19%)
Jul 14, 2021 0.3585 0.4124 0.3585 0.3612 4,307,367 -0.00(-0.74%)
Jul 13, 2021 0.3652 0.3693 0.3451 0.3639 490,184 +0.01(+1.89%)
Jul 12, 2021 0.3558 0.3625 0.3427 0.3571 503,807 -0.00(-1.12%)
Jul 09, 2021 0.3396 0.3733 0.3396 0.3612 2,150,029 +0.02(+5.72%)
Jul 08, 2021 0.3288 0.3437 0.3275 0.3416 323,836 +0.01(+3.89%)
Jul 07, 2021 0.3369 0.3444 0.3275 0.3288 236,154 -0.01(-4.31%)
Jul 06, 2021 0.3369 0.3531 0.3302 0.3437 672,752 +0.03(+8.51%)
Jul 02, 2021 0.3329 0.3329 0.3113 0.3167 683,259 -0.02(-4.86%)
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.