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

Clearone Inc (NQ: CLRO )

1.090 +0.010 (+0.90%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 3, 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 (%)
Mar 31, 2022 0.3540 0.3541 0.3445 0.3512 47,975 +0.01(+2.54%)
Mar 30, 2022 0.3425 0.3579 0.3387 0.3425 22,818 +0.00(+1.14%)
Mar 29, 2022 0.3391 0.3579 0.3387 0.3387 48,347 +0.00(+1.15%)
Mar 28, 2022 0.3464 0.3579 0.3348 0.3348 36,054 -0.01(-3.32%)
Mar 25, 2022 0.3310 0.3463 0.3210 0.3463 191,458 +0.02(+5.26%)
Mar 24, 2022 0.3271 0.3348 0.3271 0.3290 22,600 -0.01(-1.70%)
Mar 23, 2022 0.3347 0.3348 0.3271 0.3347 51,826 -0.00(-1.17%)
Mar 22, 2022 0.3425 0.3445 0.3316 0.3387 91,141 +0.00(+0.00%)
Mar 21, 2022 0.3389 0.3463 0.3299 0.3387 39,588 +0.00(+0.80%)
Mar 18, 2022 0.3233 0.3360 0.3137 0.3360 96,639 +0.01(+4.00%)
Mar 17, 2022 0.3023 0.3271 0.3002 0.3231 62,547 +0.01(+2.43%)
Mar 16, 2022 0.2925 0.3154 0.2887 0.3154 102,857 +0.02(+7.81%)
Mar 15, 2022 0.2848 0.2987 0.2852 0.2925 68,731 +0.01(+2.70%)
Mar 14, 2022 0.2992 0.2993 0.2813 0.2848 127,908 -0.01(-4.79%)
Mar 11, 2022 0.3148 0.3148 0.2925 0.2992 211,320 -0.01(-4.00%)
Mar 10, 2022 0.3260 0.3260 0.3061 0.3116 146,689 -0.01(-2.57%)
Mar 09, 2022 0.3156 0.3271 0.3156 0.3199 127,762 +0.00(+1.09%)
Mar 08, 2022 0.3194 0.3216 0.3131 0.3164 72,485 -0.00(-0.35%)
Mar 07, 2022 0.3310 0.3312 0.3117 0.3175 139,302 -0.01(-3.29%)
Mar 04, 2022 0.3425 0.3425 0.3283 0.3283 53,393 -0.00(-1.38%)
Mar 03, 2022 0.3329 0.3425 0.3329 0.3329 115,615 -0.00(-1.15%)
Mar 02, 2022 0.3329 0.3618 0.3318 0.3368 207,547 +0.00(+1.17%)
Mar 01, 2022 0.3314 0.3502 0.3314 0.3329 91,692 -0.01(-2.81%)
Feb 28, 2022 0.3464 0.3541 0.3311 0.3425 70,864 +0.00(+0.00%)
Feb 25, 2022 0.3294 0.3541 0.3310 0.3425 94,688 +0.01(+4.33%)
Feb 24, 2022 0.3398 0.3424 0.3233 0.3283 91,102 -0.01(-4.12%)
Feb 23, 2022 0.3387 0.3464 0.3175 0.3424 128,693 +0.00(+0.94%)
Feb 22, 2022 0.3695 0.3695 0.3326 0.3393 278,175 -0.03(-7.59%)
Feb 18, 2022 0.3671 0 -0.01(-2.46%)
Feb 17, 2022 0.3695 0.3837 0.3575 0.3764 107,095 -0.00(-0.71%)
Feb 16, 2022 0.3750 0.3964 0.3695 0.3791 115,288 +0.00(+1.18%)
Feb 15, 2022 0.3810 0.3810 0.3690 0.3747 65,166 +0.00(+0.35%)
Feb 14, 2022 0.3810 0.3887 0.3733 0.3734 146,278 -0.01(-1.93%)
Feb 11, 2022 0.3758 0.3810 0.3697 0.3807 92,589 +0.01(+1.45%)
Feb 10, 2022 0.3810 0.3812 0.3687 0.3753 211,665 -0.01(-1.94%)
Feb 09, 2022 0.3681 0.3849 0.3681 0.3827 249,074 +0.01(+2.48%)
Feb 08, 2022 0.3772 0.3849 0.3657 0.3734 112,565 -0.00(-0.99%)
Feb 07, 2022 0.3810 0.3964 0.3761 0.3772 273,397 -0.01(-2.50%)
Feb 04, 2022 0.3810 0.3926 0.3714 0.3868 166,958 +0.01(+2.56%)
Feb 03, 2022 0.3849 0.3677 0.3772 521,392 -0.02(-5.31%)
Feb 02, 2022 0.3964 0.4157 0.3730 0.3983 2,531,928 +0.00(+1.13%)
Feb 01, 2022 0.3887 0.4041 0.3657 0.3939 269,283 +0.02(+5.50%)
Jan 31, 2022 0.3579 0.3964 0.3541 0.3733 143,695 +0.01(+3.19%)
Jan 28, 2022 0.3541 0.3743 0.3464 0.3618 246,945 +0.01(+3.86%)
Jan 27, 2022 0.3741 0.3849 0.3464 0.3483 284,133 -0.02(-6.08%)
Jan 26, 2022 0.4157 0.4157 0.3652 0.3709 409,375 -0.04(-9.93%)
Jan 25, 2022 0.3387 0.4426 0.3387 0.4118 4,015,397 +0.08(+23.46%)
Jan 24, 2022 0.3656 0.3656 0.3168 0.3336 956,016 -0.04(-10.63%)
Jan 21, 2022 0.4041 0.4080 0.3695 0.3732 1,071,795 -0.04(-9.36%)
Jan 20, 2022 0.4195 0.4272 0.4041 0.4118 270,164 -0.00(-0.93%)
Jan 19, 2022 0.4349 0.4387 0.4118 0.4157 487,131 -0.02(-3.57%)
Jan 18, 2022 0.4541 0.4583 0.4272 0.4310 707,594 -0.02(-5.08%)
Jan 14, 2022 0.4541 0 -0.05(-10.61%)
Jan 13, 2022 0.5580 0.5580 0.5042 0.5080 457,899 -0.04(-7.69%)
Jan 12, 2022 0.5696 0.5696 0.5427 0.5504 486,164 -0.00(-0.69%)
Jan 11, 2022 0.5504 0.6004 0.5355 0.5542 1,857,533 +0.01(+2.13%)
Jan 10, 2022 0.5504 0.5542 0.5273 0.5427 409,105 +0.01(+2.17%)
Jan 07, 2022 0.5388 0.5427 0.5196 0.5311 414,164 -0.02(-3.50%)
Jan 06, 2022 0.4926 0.5580 0.4811 0.5504 3,842,891 +0.06(+11.72%)
Jan 05, 2022 0.4926 0.5003 0.4811 0.4926 425,901 +0.00(+0.00%)
Jan 04, 2022 0.5003 0.5003 0.4862 0.4926 240,990 -0.01(-1.54%)
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.