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

Clearone Inc (NQ: CLRO )

0.9319 -0.0081 (-0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 0.5697 0.5697 0.5553 0.5676 193,285 +0.00(+0.22%)
Jun 29, 2023 0.5827 0.6036 0.5491 0.5663 458,151 -0.03(-4.73%)
Jun 28, 2023 0.5853 0.6024 0.5828 0.5944 47,646 -0.00(-0.60%)
Jun 27, 2023 0.5896 0.6019 0.5852 0.5980 92,478 -0.00(-0.30%)
Jun 26, 2023 0.5964 0.6033 0.5899 0.5998 102,280 -0.01(-1.59%)
Jun 23, 2023 0.6101 0.6142 0.5964 0.6094 179,872 -0.00(-0.22%)
Jun 22, 2023 0.6178 0.6211 0.6033 0.6108 188,291 -0.01(-1.09%)
Jun 21, 2023 0.6513 0.6649 0.6102 0.6175 267,912 -0.04(-6.26%)
Jun 20, 2023 0.6509 0.6718 0.6448 0.6588 159,137 -0.01(-0.93%)
Jun 16, 2023 0.6650 0.6924 0.6513 0.6650 189,001 -0.03(-3.96%)
Jun 15, 2023 0.6855 0.6924 0.6753 0.6924 154,690 +0.52(+312.75%)
May 08, 2023 0.1658 0.1752 0.1631 0.1678 185,306 +0.00(+2.02%)
May 05, 2023 0.1723 0.1725 0.1617 0.1644 129,752 +0.00(+0.00%)
May 04, 2023 0.1631 0.1685 0.1590 0.1644 122,614 +0.00(+0.83%)
May 03, 2023 0.1644 0.1698 0.1631 0.1631 47,369 -0.00(-1.63%)
May 02, 2023 0.1685 0.1698 0.1658 0.1658 160,464 -0.00(-1.60%)
May 01, 2023 0.1725 0.1751 0.1685 0.1685 114,875 -0.00(-2.34%)
Apr 28, 2023 0.1792 0.1792 0.1712 0.1725 115,053 +0.00(+0.00%)
Apr 27, 2023 0.1678 0.1739 0.1644 0.1725 232,808 +0.01(+4.07%)
Apr 26, 2023 0.1712 0.1712 0.1632 0.1658 121,145 -0.00(-0.81%)
Apr 25, 2023 0.1644 0.1711 0.1631 0.1671 135,636 +0.00(+0.58%)
Apr 24, 2023 0.1685 0.1685 0.1590 0.1661 286,328 +0.00(+1.88%)
Apr 21, 2023 0.1779 0.1819 0.1590 0.1631 691,421 -0.01(-6.92%)
Apr 20, 2023 0.1819 0.1819 0.1671 0.1752 244,628 -0.00(-2.16%)
Apr 19, 2023 0.1751 0.1792 0.1698 0.1791 141,758 +0.00(+2.21%)
Apr 18, 2023 0.1752 0.1833 0.1712 0.1752 217,211 -0.00(-1.52%)
Apr 17, 2023 0.1833 0.1833 0.1698 0.1779 185,513 +0.00(+0.76%)
Apr 14, 2023 0.1819 0.1833 0.1739 0.1766 107,240 -0.00(-2.24%)
Apr 13, 2023 0.1739 0.1806 0.1698 0.1806 121,182 +0.01(+5.51%)
Apr 12, 2023 0.1685 0.1752 0.1685 0.1712 177,047 +0.00(+0.79%)
Apr 11, 2023 0.1698 0.1762 0.1698 0.1698 101,334 -0.00(-2.33%)
Apr 10, 2023 0.1698 0.1754 0.1671 0.1739 97,305 -0.01(-3.01%)
Apr 06, 2023 0.1806 0.1833 0.1685 0.1792 779,013 -0.00(-1.48%)
Apr 05, 2023 0.1873 0.1887 0.1792 0.1819 370,604 -0.01(-2.88%)
Apr 04, 2023 0.1914 0.1914 0.1802 0.1873 179,206 -0.01(-4.14%)
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.