Skip to main content

Clearone Inc (NQ: CLRO )

1.830 -0.110 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.9544 0.9881 0.9544 0.9768 49,321 +0.02(+2.35%)
Jan 30, 2023 0.9768 0.9924 0.9428 0.9544 286,626 -0.03(-3.41%)
Jan 27, 2023 1.100 1.100 0.9712 0.9881 232,811 +0.02(+2.33%)
Jan 26, 2023 1.016 1.016 0.9656 0.9656 111,689 -0.03(-3.37%)
Jan 25, 2023 0.9488 1.022 0.9460 0.9993 155,462 +0.04(+4.71%)
Jan 24, 2023 0.9432 0.9712 0.9319 0.9544 118,640 -0.01(-0.58%)
Jan 23, 2023 0.9319 0.9656 0.9263 0.9600 232,645 +0.02(+2.40%)
Jan 20, 2023 0.9768 0.9825 0.9263 0.9375 262,650 -0.03(-2.91%)
Jan 19, 2023 0.9881 0.9881 0.9544 0.9656 170,743 +0.00(+0.00%)
Jan 18, 2023 1.033 1.067 0.9544 0.9656 344,988 -0.08(-8.02%)
Jan 17, 2023 0.9993 1.089 0.9937 1.050 620,986 +0.04(+3.89%)
Jan 13, 2023 0.9768 1.011 0.9516 1.011 225,926 +0.06(+5.88%)
Jan 12, 2023 0.9656 1.005 0.9319 0.9544 142,526 -0.03(-2.86%)
Jan 11, 2023 0.9656 1.022 0.9488 0.9825 314,522 +0.02(+1.74%)
Jan 10, 2023 0.9656 1.011 0.9544 0.9656 121,980 -0.01(-0.58%)
Jan 09, 2023 0.9656 1.016 0.9544 0.9712 225,173 +0.01(+1.41%)
Jan 06, 2023 0.9993 1.013 0.9263 0.9578 396,691 -0.08(-7.28%)
Jan 05, 2023 1.011 1.039 0.9544 1.033 460,403 +0.02(+2.22%)
Jan 04, 2023 0.8702 1.033 0.8589 1.011 1,201,260 +0.15(+17.65%)
Jan 03, 2023 0.8646 0.8870 0.8365 0.8589 229,540 +0.01(+0.66%)
Dec 30, 2022 0.8702 0.8702 0.8084 0.8533 209,715 -0.01(-0.65%)
Dec 29, 2022 0.8196 0.8702 0.8196 0.8589 192,855 +0.02(+2.73%)
Dec 28, 2022 0.8253 0.8421 0.8140 0.8361 219,051 +0.01(+0.63%)
Dec 27, 2022 0.8309 0.8646 0.8230 0.8309 150,273 -0.03(-3.90%)
Dec 23, 2022 0.8480 0.8646 0.8393 0.8646 102,402 +0.01(+0.65%)
Dec 22, 2022 0.8421 0.8814 0.8196 0.8589 314,925 +0.02(+2.00%)
Dec 21, 2022 0.8589 0.8589 0.8309 0.8421 334,178 +0.00(+0.00%)
Dec 20, 2022 0.8589 0.8702 0.8365 0.8421 455,959 +0.00(+0.00%)
Dec 19, 2022 0.8870 0.8926 0.8309 0.8421 918,009 -0.07(-7.98%)
Dec 16, 2022 0.8702 0.9488 0.8702 0.9151 586,088 +0.02(+1.87%)
Dec 15, 2022 0.8758 0.9656 0.8533 0.8982 832,253 -0.00(-0.31%)
Dec 14, 2022 0.8702 0.9432 0.8702 0.9011 1,026,801 +0.02(+2.23%)
Dec 13, 2022 0.8814 0.9432 0.8309 0.8814 2,448,251 -0.04(-4.85%)
Dec 12, 2022 0.7747 0.9263 0.7354 0.9263 9,659,013 +0.14(+17.86%)
Dec 09, 2022 0.6344 1.095 0.6288 0.7860 119,251,344 +0.33(+73.40%)
Dec 08, 2022 0.4733 0.4771 0.4256 0.4533 126,244 -0.01(-1.24%)
Dec 07, 2022 0.4424 0.4619 0.4424 0.4589 59,203 +0.02(+3.74%)
Dec 06, 2022 0.4424 0.4490 0.4217 0.4424 10,553 -0.01(-2.00%)
Dec 05, 2022 0.4619 0.4619 0.4222 0.4514 56,413 +0.02(+5.61%)
Dec 02, 2022 0.4155 0.4354 0.4071 0.4275 117,256 +0.01(+3.41%)
Dec 01, 2022 0.4267 0.4267 0.3902 0.4134 73,287 -0.02(-3.59%)
Nov 30, 2022 0.4154 0.4287 0.4154 0.4287 48,558 +0.01(+2.47%)
Nov 29, 2022 0.4017 0.4239 0.4017 0.4184 95,143 +0.02(+6.30%)
Nov 28, 2022 0.4026 0.4026 0.3819 0.3936 39,835 +0.02(+4.64%)
Nov 25, 2022 0.3649 0.3852 0.3649 0.3761 3,493 +0.01(+1.92%)
Nov 23, 2022 0.3593 0.3935 0.3537 0.3691 78,863 +0.01(+3.53%)
Nov 22, 2022 0.3476 0.3578 0.3369 0.3565 11,015 +0.01(+2.42%)
Nov 21, 2022 0.3481 0.3537 0.3481 0.3481 16,261 -0.01(-1.84%)
Nov 18, 2022 0.3537 0.3592 0.3481 0.3546 33,097 +0.02(+4.97%)
Nov 17, 2022 0.3263 0.3536 0.3256 0.3378 70,387 +0.01(+3.08%)
Nov 16, 2022 0.3200 0.3277 0.3114 0.3277 12,522 +0.00(+0.46%)
Nov 15, 2022 0.3312 0.3312 0.3106 0.3262 28,594 -0.00(-0.33%)
Nov 14, 2022 0.3106 0.3281 0.3106 0.3272 18,149 +0.02(+5.37%)
Nov 11, 2022 0.2919 0.3144 0.2919 0.3106 18,902 -0.00(-1.21%)
Nov 10, 2022 0.3065 0.3200 0.3065 0.3144 17,880 -0.01(-1.65%)
Nov 09, 2022 0.3200 0.3200 0.2923 0.3197 34,178 +0.02(+7.43%)
Nov 08, 2022 0.2920 0.3030 0.2919 0.2975 9,999 +0.01(+1.73%)
Nov 07, 2022 0.2925 0.3143 0.2809 0.2925 21,513 +0.00(+0.62%)
Nov 04, 2022 0.3088 0.3143 0.2809 0.2907 22,433 -0.02(-5.08%)
Nov 03, 2022 0.3144 0.3174 0.3062 0.3062 12,385 -0.00(-0.82%)
Nov 02, 2022 0.3166 0.3166 0.3088 0.3088 4,050 +0.00(+0.81%)
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.