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

Clearone Inc (NQ: CLRO )

0.9077 -0.0223 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jan 03, 2022 0.4965 0.5041 0.4888 0.5003 228,219 +0.00(+0.78%)
Dec 31, 2021 0.4965 0.5042 0.4926 0.4965 282,735 +0.00(+0.00%)
Dec 30, 2021 0.4965 0.5119 0.4965 0.4965 113,986 +0.00(+0.00%)
Dec 29, 2021 0.5196 0.5234 0.4926 0.4965 424,155 -0.02(-3.01%)
Dec 28, 2021 0.5157 0.5196 0.4965 0.5119 324,379 +0.01(+2.31%)
Dec 27, 2021 0.5157 0.5196 0.4965 0.5003 187,646 -0.01(-2.26%)
Dec 23, 2021 0.5157 0.5157 0.5003 0.5119 235,567 +0.01(+1.53%)
Dec 22, 2021 0.5119 0.5119 0.5003 0.5042 251,508 +0.00(+0.00%)
Dec 21, 2021 0.5119 0.5119 0.4926 0.5042 392,037 +0.00(+0.77%)
Dec 20, 2021 0.4888 0.5119 0.4849 0.5003 361,639 +0.02(+3.17%)
Dec 17, 2021 0.5080 0.5196 0.4849 0.4849 464,619 -0.02(-4.55%)
Dec 16, 2021 0.5080 0.5350 0.5064 0.5080 226,239 -0.00(-0.75%)
Dec 15, 2021 0.5311 0.5311 0.4888 0.5119 483,503 -0.01(-1.48%)
Dec 14, 2021 0.5080 0.5273 0.5080 0.5196 182,460 +0.00(+0.00%)
Dec 13, 2021 0.5504 0.5537 0.5080 0.5196 390,964 -0.02(-3.57%)
Dec 10, 2021 0.5350 0.5465 0.5234 0.5388 270,588 +0.00(+0.00%)
Dec 09, 2021 0.5427 0.5580 0.5330 0.5388 976,109 +0.00(+0.72%)
Dec 08, 2021 0.5273 0.5388 0.5157 0.5350 454,451 +0.00(+0.00%)
Dec 07, 2021 0.5196 0.5350 0.5042 0.5350 596,856 +0.02(+4.51%)
Dec 06, 2021 0.5003 0.5119 0.4849 0.5119 498,259 +0.00(+0.76%)
Dec 03, 2021 0.5196 0.5196 0.4851 0.5080 267,478 -0.00(-0.75%)
Dec 02, 2021 0.5119 0.5161 0.5042 0.5119 228,097 -0.00(-0.75%)
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.