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

Clearone Inc (NQ: CLRO )

1.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 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 05, 2023 1.090 1.100 1.020 1.030 557,692 -0.12(-10.43%)
Jun 02, 2023 1.100 1.170 1.038 1.150 970,564 +0.03(+2.68%)
Jun 01, 2023 1.170 1.220 0.9679 1.120 2,805,484 -0.16(-12.50%)
May 31, 2023 1.291 1.305 1.190 1.280 1,663,495 -0.06(-4.20%)
May 30, 2023 1.280 1.375 1.274 1.336 841,829 +0.10(+7.69%)
May 26, 2023 1.302 1.336 1.235 1.241 534,684 -0.06(-4.33%)
May 25, 2023 1.274 1.353 1.246 1.297 898,667 +0.09(+7.44%)
May 24, 2023 1.179 1.229 1.179 1.207 362,290 +0.04(+3.37%)
May 23, 2023 1.168 1.235 1.156 1.168 662,208 -0.02(-1.42%)
May 22, 2023 1.347 1.369 1.140 1.185 2,849,344 -0.25(-17.26%)
May 19, 2023 1.432 1.488 1.381 1.432 3,519,716 +0.07(+4.94%)
May 18, 2023 1.347 1.465 1.258 1.364 4,129,048 +0.11(+8.97%)
May 17, 2023 1.173 1.336 1.148 1.252 3,620,857 +0.13(+11.50%)
May 16, 2023 1.078 1.131 1.055 1.123 1,231,032 +0.06(+5.82%)
May 15, 2023 1.100 1.112 1.039 1.061 1,496,955 -0.02(-1.56%)
May 12, 2023 1.134 1.148 1.078 1.078 1,590,818 -0.06(-4.95%)
May 11, 2023 1.145 1.201 1.117 1.134 2,461,561 -0.02(-1.94%)
May 10, 2023 1.134 1.229 1.112 1.156 4,974,256 -0.04(-3.74%)
May 09, 2023 1.235 1.274 1.011 1.201 99,392,656 +0.50(+71.93%)
May 08, 2023 0.6905 0.7298 0.6793 0.6988 44,484 +0.01(+2.02%)
May 05, 2023 0.7179 0.7186 0.6737 0.6849 31,148 +0.00(+0.00%)
May 04, 2023 0.6793 0.7018 0.6625 0.6849 29,435 +0.01(+0.83%)
May 03, 2023 0.6849 0.7074 0.6793 0.6793 11,371 -0.01(-1.63%)
May 02, 2023 0.7018 0.7074 0.6905 0.6905 38,521 -0.01(-1.60%)
May 01, 2023 0.7186 0.7294 0.7018 0.7018 27,577 -0.02(-2.34%)
Apr 28, 2023 0.7467 0.7467 0.7130 0.7186 27,620 +0.00(+0.00%)
Apr 27, 2023 0.6989 0.7242 0.6849 0.7186 55,888 +0.03(+4.07%)
Apr 26, 2023 0.7130 0.7130 0.6797 0.6905 29,082 -0.01(-0.81%)
Apr 25, 2023 0.6849 0.7126 0.6793 0.6961 32,561 +0.00(+0.58%)
Apr 24, 2023 0.7018 0.7018 0.6625 0.6921 68,736 +0.01(+1.88%)
Apr 21, 2023 0.7411 0.7579 0.6625 0.6793 165,984 -0.05(-6.92%)
Apr 20, 2023 0.7579 0.7579 0.6961 0.7298 58,726 -0.02(-2.16%)
Apr 19, 2023 0.7292 0.7467 0.7074 0.7459 34,030 +0.02(+2.21%)
Apr 18, 2023 0.7298 0.7635 0.7130 0.7298 52,144 -0.01(-1.52%)
Apr 17, 2023 0.7635 0.7635 0.7074 0.7411 44,534 +0.01(+0.76%)
Apr 14, 2023 0.7579 0.7635 0.7242 0.7354 25,744 -0.02(-2.24%)
Apr 13, 2023 0.7242 0.7523 0.7074 0.7523 29,091 +0.04(+5.51%)
Apr 12, 2023 0.7018 0.7298 0.7018 0.7130 42,502 +0.01(+0.79%)
Apr 11, 2023 0.7074 0.7339 0.7074 0.7074 24,326 -0.02(-2.33%)
Apr 10, 2023 0.7074 0.7304 0.6961 0.7242 23,359 -0.02(-3.01%)
Apr 06, 2023 0.7523 0.7635 0.7018 0.7467 187,011 -0.01(-1.48%)
Apr 05, 2023 0.7804 0.7860 0.7467 0.7579 88,968 -0.02(-2.88%)
Apr 04, 2023 0.7972 0.7972 0.7508 0.7804 43,020 -0.03(-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.