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, 2023 0.6235 0.6466 0.5927 0.6081 208,451 +0.02(+2.60%)
Feb 27, 2023 0.6196 0.6235 0.5850 0.5927 246,530 -0.02(-3.75%)
Feb 24, 2023 0.6427 0.6504 0.6158 0.6158 321,455 -0.03(-5.04%)
Feb 23, 2023 0.6715 0.6715 0.6273 0.6485 277,086 -0.01(-2.03%)
Feb 22, 2023 0.6620 0.6774 0.6504 0.6620 196,878 +0.02(+3.61%)
Feb 21, 2023 0.6312 0.6697 0.6158 0.6389 133,962 -0.01(-1.19%)
Feb 17, 2023 0.6350 0.6543 0.6249 0.6466 28,075 +0.01(+1.20%)
Feb 16, 2023 0.6389 0.6427 0.6201 0.6389 70,030 +0.00(+0.01%)
Feb 15, 2023 0.6543 0.6543 0.6388 0.6388 17,941 -0.02(-2.36%)
Feb 14, 2023 0.6350 0.6543 0.6158 0.6543 56,077 +0.03(+4.29%)
Feb 13, 2023 0.6427 0.6466 0.5811 0.6273 124,395 -0.01(-1.81%)
Feb 10, 2023 0.6543 0.6543 0.6389 0.6389 91,736 -0.03(-4.05%)
Feb 09, 2023 0.6697 0.6697 0.6523 0.6658 126,123 +0.00(+0.00%)
Feb 08, 2023 0.6620 0.6658 0.6620 0.6658 15,431 -0.01(-1.14%)
Feb 07, 2023 0.6658 0.6735 0.6581 0.6735 106,524 +0.00(+0.57%)
Feb 06, 2023 0.6620 0.6735 0.6504 0.6697 34,170 +0.02(+2.35%)
Feb 03, 2023 0.6735 0.6735 0.6466 0.6543 201,581 -0.01(-1.73%)
Feb 02, 2023 0.6697 0.6735 0.6389 0.6658 93,885 -0.00(-0.57%)
Feb 01, 2023 0.6620 0.6774 0.6543 0.6697 158,602 +0.00(+0.00%)
Jan 31, 2023 0.6543 0.6774 0.6543 0.6697 71,945 +0.02(+2.35%)
Jan 30, 2023 0.6697 0.6804 0.6463 0.6543 418,106 -0.02(-3.41%)
Jan 27, 2023 0.7543 0.7543 0.6658 0.6774 339,605 +0.02(+2.33%)
Jan 26, 2023 0.6966 0.6966 0.6620 0.6620 162,923 -0.02(-3.37%)
Jan 25, 2023 0.6504 0.7004 0.6485 0.6851 226,775 +0.03(+4.71%)
Jan 24, 2023 0.6466 0.6658 0.6389 0.6543 173,062 -0.00(-0.58%)
Jan 23, 2023 0.6389 0.6620 0.6350 0.6581 339,363 +0.02(+2.40%)
Jan 20, 2023 0.6697 0.6735 0.6350 0.6427 383,132 -0.02(-2.91%)
Jan 19, 2023 0.6774 0.6774 0.6543 0.6620 249,066 +0.00(+0.00%)
Jan 18, 2023 0.7081 0.7312 0.6543 0.6620 503,240 -0.06(-8.02%)
Jan 17, 2023 0.6851 0.7466 0.6812 0.7197 905,842 +0.03(+3.89%)
Jan 13, 2023 0.6697 0.6928 0.6523 0.6928 329,562 +0.04(+5.88%)
Jan 12, 2023 0.6620 0.6889 0.6389 0.6543 207,905 -0.02(-2.86%)
Jan 11, 2023 0.6620 0.7004 0.6504 0.6735 458,798 +0.01(+1.74%)
Jan 10, 2023 0.6620 0.6928 0.6543 0.6620 177,934 -0.00(-0.58%)
Jan 09, 2023 0.6620 0.6966 0.6543 0.6658 328,463 +0.01(+1.41%)
Jan 06, 2023 0.6851 0.6947 0.6350 0.6566 578,660 -0.05(-7.28%)
Jan 05, 2023 0.6928 0.7120 0.6543 0.7081 671,597 +0.02(+2.22%)
Jan 04, 2023 0.5965 0.7081 0.5888 0.6928 1,752,297 +0.10(+17.65%)
Jan 03, 2023 0.5927 0.6081 0.5734 0.5888 334,834 +0.00(+0.66%)
Dec 30, 2022 0.5965 0.5965 0.5542 0.5850 305,915 -0.00(-0.65%)
Dec 29, 2022 0.5619 0.5965 0.5619 0.5888 281,321 +0.02(+2.73%)
Dec 28, 2022 0.5657 0.5773 0.5580 0.5732 319,533 +0.00(+0.63%)
Dec 27, 2022 0.5696 0.5927 0.5642 0.5696 219,206 -0.02(-3.90%)
Dec 23, 2022 0.5813 0.5927 0.5754 0.5927 149,375 +0.00(+0.65%)
Dec 22, 2022 0.5773 0.6042 0.5619 0.5888 459,386 +0.01(+2.00%)
Dec 21, 2022 0.5888 0.5888 0.5696 0.5773 487,471 +0.00(+0.00%)
Dec 20, 2022 0.5888 0.5965 0.5734 0.5773 665,114 +0.00(+0.00%)
Dec 19, 2022 0.6081 0.6119 0.5696 0.5773 1,339,115 -0.05(-7.98%)
Dec 16, 2022 0.5965 0.6504 0.5965 0.6273 854,936 +0.01(+1.88%)
Dec 15, 2022 0.6004 0.6620 0.5850 0.6158 1,214,021 -0.00(-0.31%)
Dec 14, 2022 0.5965 0.6466 0.5965 0.6177 1,497,811 +0.01(+2.23%)
Dec 13, 2022 0.6042 0.6466 0.5696 0.6042 3,571,302 -0.03(-4.85%)
Dec 12, 2022 0.5311 0.6350 0.5042 0.6350 14,089,753 +0.10(+17.86%)
Dec 09, 2022 0.4349 0.7505 0.4310 0.5388 173,953,792 +0.23(+73.40%)
Dec 08, 2022 0.3244 0.3271 0.2918 0.3107 184,154 -0.00(-1.24%)
Dec 07, 2022 0.3033 0.3167 0.3033 0.3146 86,360 +0.01(+3.74%)
Dec 06, 2022 0.3033 0.3078 0.2891 0.3033 15,395 -0.01(-2.00%)
Dec 05, 2022 0.3167 0.3167 0.2895 0.3095 82,291 +0.02(+5.61%)
Dec 02, 2022 0.2848 0.2985 0.2791 0.2930 171,043 +0.01(+3.41%)
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.