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 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%)
Sep 01, 2023 0.5930 0.6236 0.5930 0.6129 36,066 +0.01(+1.31%)
Aug 31, 2023 0.5763 0.6136 0.5763 0.6050 88,074 +0.03(+4.71%)
Aug 30, 2023 0.5758 0.5826 0.5725 0.5778 28,078 +0.01(+0.92%)
Aug 29, 2023 0.5621 0.5827 0.5621 0.5725 77,351 +0.00(+0.48%)
Aug 28, 2023 0.5930 0.5930 0.5697 0.5697 74,839 -0.02(-2.85%)
Aug 25, 2023 0.5811 0.5896 0.5697 0.5865 24,971 +0.01(+0.93%)
Aug 24, 2023 0.5964 0.5981 0.5765 0.5811 35,306 -0.02(-2.57%)
Aug 23, 2023 0.6033 0.6033 0.5697 0.5964 88,137 +0.00(+0.00%)
Aug 22, 2023 0.5844 0.6102 0.5828 0.5964 125,453 +0.01(+2.06%)
Aug 21, 2023 0.5621 0.5896 0.5532 0.5844 127,411 +0.03(+5.22%)
Aug 18, 2023 0.5347 0.5667 0.5347 0.5554 49,586 +0.00(+0.67%)
Aug 17, 2023 0.5347 0.5552 0.5347 0.5516 98,448 +0.02(+3.15%)
Aug 16, 2023 0.5347 0.5445 0.5217 0.5348 83,043 -0.01(-0.99%)
Aug 15, 2023 0.5307 0.5420 0.5174 0.5401 125,837 -0.01(-1.28%)
Aug 14, 2023 0.5224 0.5484 0.5211 0.5471 212,510 +0.02(+4.59%)
Aug 11, 2023 0.5224 0.5237 0.5224 0.5231 51,006 -0.00(-0.10%)
Aug 10, 2023 0.5142 0.5244 0.5142 0.5237 103,465 +0.00(+0.25%)
Aug 09, 2023 0.5279 0.5266 0.5018 0.5224 216,034 -0.00(-0.74%)
Aug 08, 2023 0.5347 0.5347 0.5153 0.5263 45,602 -0.01(-1.97%)
Aug 07, 2023 0.5488 0.5489 0.5335 0.5368 112,143 -0.02(-3.12%)
Aug 04, 2023 0.5416 0.5542 0.5299 0.5541 35,286 +0.01(+2.02%)
Aug 03, 2023 0.5416 0.5752 0.5224 0.5431 429,052 +0.00(+0.30%)
Aug 02, 2023 0.5570 0.5571 0.5355 0.5415 93,786 -0.02(-2.81%)
Aug 01, 2023 0.5498 0.5594 0.5484 0.5571 43,742 +0.00(+0.71%)
Jul 31, 2023 0.5279 0.5717 0.5279 0.5532 183,259 +0.02(+4.21%)
Jul 28, 2023 0.5334 0.5334 0.5279 0.5309 18,015 +0.01(+1.63%)
Jul 27, 2023 0.5349 0.5443 0.5210 0.5224 93,435 -0.01(-2.06%)
Jul 26, 2023 0.5553 0.5553 0.5242 0.5333 47,641 -0.01(-0.94%)
Jul 25, 2023 0.5347 0.5458 0.5347 0.5384 68,708 -0.01(-2.66%)
Jul 24, 2023 0.5347 0.5587 0.5279 0.5532 98,342 +0.02(+3.58%)
Jul 21, 2023 0.5484 0.5484 0.5279 0.5340 61,751 -0.00(-0.14%)
Jul 20, 2023 0.5481 0.5481 0.5183 0.5348 124,305 -0.00(-0.26%)
Jul 19, 2023 0.5484 0.5683 0.5319 0.5362 78,547 -0.01(-2.23%)
Jul 18, 2023 0.5649 0.5649 0.5417 0.5484 59,837 -0.00(-0.45%)
Jul 17, 2023 0.5553 0.5704 0.5347 0.5508 124,441 +0.01(+2.30%)
Jul 14, 2023 0.5484 0.5553 0.5312 0.5384 110,849 -0.02(-3.28%)
Jul 13, 2023 0.5334 0.5700 0.5279 0.5567 109,256 +0.02(+4.36%)
Jul 12, 2023 0.5621 0.5607 0.5279 0.5334 138,216 -0.01(-1.21%)
Jul 11, 2023 0.5347 0.5669 0.5215 0.5399 205,956 +0.02(+4.71%)
Jul 10, 2023 0.5073 0.5203 0.5030 0.5157 76,549 +0.00(+0.17%)
Jul 07, 2023 0.5142 0.5279 0.5078 0.5148 126,930 -0.00(-0.50%)
Jul 06, 2023 0.4867 0.5189 0.4867 0.5174 231,698 +0.02(+3.21%)
Jul 05, 2023 0.5491 0.5536 0.4936 0.5013 367,761 -0.05(-9.01%)
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.