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

Clearone Inc (NQ: CLRO )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 0.3706 0.3868 0.3693 0.3841 483,937 +0.01(+3.64%)
Jul 29, 2021 0.3585 0.3706 0.3563 0.3706 129,493 +0.02(+4.96%)
Jul 28, 2021 0.3544 0.3585 0.3437 0.3531 123,000 -0.00(-0.17%)
Jul 27, 2021 0.3625 0.3625 0.3504 0.3537 142,797 -0.01(-2.44%)
Jul 26, 2021 0.3679 0.3693 0.3571 0.3625 326,841 -0.01(-2.54%)
Jul 23, 2021 0.3841 0.3845 0.3707 0.3720 264,172 -0.01(-3.16%)
Jul 22, 2021 0.3868 0.3881 0.3733 0.3841 287,590 +0.00(+0.35%)
Jul 21, 2021 0.4016 0.4016 0.3733 0.3828 650,158 -0.01(-1.73%)
Jul 20, 2021 0.3693 0.3989 0.3642 0.3895 1,149,959 +0.03(+7.84%)
Jul 19, 2021 0.3261 0.3738 0.3208 0.3612 1,622,292 +0.03(+8.06%)
Jul 16, 2021 0.3248 0.3437 0.3221 0.3342 316,112 +0.01(+4.20%)
Jul 15, 2021 0.3518 0.3625 0.3194 0.3208 908,826 -0.04(-11.19%)
Jul 14, 2021 0.3585 0.4124 0.3585 0.3612 4,307,367 -0.00(-0.74%)
Jul 13, 2021 0.3652 0.3693 0.3451 0.3639 490,184 +0.01(+1.89%)
Jul 12, 2021 0.3558 0.3625 0.3427 0.3571 503,807 -0.00(-1.12%)
Jul 09, 2021 0.3396 0.3733 0.3396 0.3612 2,150,029 +0.02(+5.72%)
Jul 08, 2021 0.3288 0.3437 0.3275 0.3416 323,836 +0.01(+3.89%)
Jul 07, 2021 0.3369 0.3444 0.3275 0.3288 236,154 -0.01(-4.31%)
Jul 06, 2021 0.3369 0.3531 0.3302 0.3437 672,752 +0.03(+8.51%)
Jul 02, 2021 0.3329 0.3329 0.3113 0.3167 683,259 -0.02(-4.86%)
Jul 01, 2021 0.3652 0.3652 0.3329 0.3329 1,728,991 -0.04(-9.85%)
Jun 30, 2021 0.3450 0.4218 0.3441 0.3693 3,434,312 +0.02(+6.20%)
Jun 29, 2021 0.3504 0.3504 0.3396 0.3477 96,771 -0.00(-0.77%)
Jun 28, 2021 0.3504 0.3517 0.3369 0.3504 213,754 -0.00(-1.14%)
Jun 25, 2021 0.3531 0.3544 0.3426 0.3544 585,085 +0.00(+1.15%)
Jun 24, 2021 0.3369 0.3518 0.3315 0.3504 667,595 +0.02(+4.84%)
Jun 23, 2021 0.3181 0.3342 0.3135 0.3342 348,174 +0.02(+7.83%)
Jun 22, 2021 0.3140 0.3140 0.3073 0.3100 181,447 +0.00(+0.44%)
Jun 21, 2021 0.3073 0.3195 0.3073 0.3086 292,798 -0.01(-2.14%)
Jun 18, 2021 0.3221 0.3223 0.3086 0.3154 268,847 -0.01(-3.31%)
Jun 17, 2021 0.3235 0.3302 0.3140 0.3261 122,822 +0.01(+1.68%)
Jun 16, 2021 0.3315 0.3369 0.3154 0.3208 329,334 -0.01(-4.42%)
Jun 15, 2021 0.3571 0.3571 0.3302 0.3356 528,887 -0.02(-5.32%)
Jun 14, 2021 0.3369 0.3693 0.3356 0.3544 3,165,695 +0.02(+5.20%)
Jun 11, 2021 0.3396 0.3450 0.3302 0.3369 278,419 +0.00(+0.81%)
Jun 10, 2021 0.3518 0.3531 0.3302 0.3342 249,058 -0.02(-5.34%)
Jun 09, 2021 0.3356 0.3571 0.3356 0.3531 557,053 +0.02(+5.22%)
Jun 08, 2021 0.3329 0.3369 0.3302 0.3356 215,757 +0.00(+0.81%)
Jun 07, 2021 0.3302 0.3356 0.3240 0.3329 350,622 +0.00(+0.82%)
Jun 04, 2021 0.3208 0.3396 0.3208 0.3302 1,047,423 +0.01(+2.08%)
Jun 03, 2021 0.3167 0.3235 0.3167 0.3235 102,410 +0.00(+0.42%)
Jun 02, 2021 0.3167 0.3235 0.3108 0.3221 140,363 +0.00(+0.00%)
Jun 01, 2021 0.3235 0.3288 0.3123 0.3221 264,959 +0.00(+0.00%)
May 28, 2021 0.3113 0.3396 0.3032 0.3221 1,787,319 +0.02(+6.70%)
May 27, 2021 0.2965 0.3032 0.2925 0.3019 587,712 +0.00(+1.36%)
May 26, 2021 0.2749 0.3051 0.2745 0.2978 205,043 +0.00(+0.00%)
May 25, 2021 0.3113 0.3113 0.2938 0.2978 319,636 -0.01(-2.21%)
May 24, 2021 0.3073 0.3073 0.2992 0.3046 285,468 -0.00(-0.88%)
May 21, 2021 0.3086 0.3140 0.3046 0.3073 185,350 -0.01(-1.72%)
May 20, 2021 0.3005 0.3194 0.2978 0.3127 1,210,291 +0.01(+3.57%)
May 19, 2021 0.3127 0.3194 0.2965 0.3019 860,618 +0.01(+2.28%)
May 18, 2021 0.3113 0.3113 0.2951 0.2952 1,550,095 -0.01(-4.78%)
May 17, 2021 0.3140 0.3167 0.3053 0.3100 332,525 +0.00(+0.00%)
May 14, 2021 0.3235 0.3295 0.3086 0.3100 644,193 -0.01(-3.36%)
May 13, 2021 0.3356 0.3369 0.3059 0.3208 581,027 -0.01(-4.03%)
May 12, 2021 0.3531 0.3531 0.3302 0.3342 268,454 -0.01(-3.12%)
May 11, 2021 0.3363 0.3504 0.3356 0.3450 61,147 -0.00(-0.78%)
May 10, 2021 0.3248 0.3491 0.3167 0.3477 593,173 +0.03(+8.86%)
May 07, 2021 0.3120 0.3194 0.3120 0.3194 169,449 +0.01(+3.04%)
May 06, 2021 0.3140 0.3191 0.3100 0.3100 182,953 -0.01(-2.13%)
May 05, 2021 0.3154 0.3221 0.3140 0.3167 50,114 +0.00(+0.43%)
May 04, 2021 0.3221 0.3325 0.3086 0.3154 285,111 -0.01(-2.90%)
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.