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

Clearone Inc (NQ: CLRO )

1.000 -0.050 (-4.76%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 6, 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 29, 2022 0.2503 0.2675 0.2502 0.2521 35,942 -0.01(-2.22%)
Jul 28, 2022 0.2502 0.2692 0.2502 0.2579 69,404 -0.01(-2.18%)
Jul 27, 2022 0.2502 0.2692 0.2502 0.2636 16,847 +0.01(+5.37%)
Jul 26, 2022 0.2386 0.2540 0.2386 0.2502 13,212 +0.01(+2.20%)
Jul 25, 2022 0.2502 0.2559 0.2309 0.2448 64,875 +0.01(+2.58%)
Jul 22, 2022 0.2593 0.2593 0.2117 0.2386 89,873 -0.02(-6.44%)
Jul 21, 2022 0.2655 0.2692 0.2464 0.2550 41,051 +0.01(+3.53%)
Jul 20, 2022 0.2540 0.2540 0.2463 0.2464 9,322 +0.00(+0.02%)
Jul 19, 2022 0.2450 0.2539 0.2449 0.2463 8,039 -0.00(-1.42%)
Jul 18, 2022 0.2521 0.2612 0.2449 0.2499 32,739 -0.00(-0.51%)
Jul 15, 2022 0.2502 0.2578 0.2502 0.2511 15,436 -0.01(-2.04%)
Jul 14, 2022 0.2633 0.2633 0.2502 0.2564 3,876 -0.00(-1.87%)
Jul 13, 2022 0.2656 0.2672 0.2385 0.2612 42,732 -0.01(-2.20%)
Jul 12, 2022 0.2501 0.2674 0.2425 0.2671 87,041 +0.03(+11.04%)
Jul 11, 2022 0.2309 0.2502 0.2309 0.2406 44,925 +0.01(+4.15%)
Jul 08, 2022 0.2347 0.2386 0.2240 0.2310 20,895 +0.00(+0.70%)
Jul 07, 2022 0.2271 0.2347 0.2271 0.2294 11,661 +0.01(+4.30%)
Jul 06, 2022 0.2194 0.2347 0.2117 0.2199 198,063 -0.00(-1.64%)
Jul 05, 2022 0.2155 0.2386 0.2086 0.2236 61,414 +0.01(+3.73%)
Jul 01, 2022 0.2078 0.2232 0.1963 0.2155 34,685 +0.01(+3.68%)
Jun 30, 2022 0.2155 0.2305 0.2079 0.2079 35,339 -0.00(-2.17%)
Jun 29, 2022 0.2309 0.2309 0.2115 0.2125 90,211 -0.01(-4.83%)
Jun 28, 2022 0.2231 0.2308 0.2155 0.2233 42,992 +0.00(+0.02%)
Jun 27, 2022 0.2271 0.2330 0.2217 0.2232 63,100 -0.00(-1.69%)
Jun 24, 2022 0.2309 0.2501 0.2271 0.2271 117,192 -0.01(-5.45%)
Jun 23, 2022 0.2390 0.2502 0.2387 0.2402 23,655 +0.01(+3.38%)
Jun 22, 2022 0.2386 0.2463 0.2323 0.2323 22,670 -0.00(-1.02%)
Jun 21, 2022 0.2501 0.2502 0.2347 0.2347 19,879 -0.00(-0.23%)
Jun 17, 2022 0.2386 0.2527 0.2275 0.2352 21,836 +0.00(+0.66%)
Jun 16, 2022 0.2540 0.2540 0.2275 0.2337 60,504 -0.00(-2.06%)
Jun 15, 2022 0.2275 0.2519 0.2275 0.2386 16,564 +0.00(+1.67%)
Jun 14, 2022 0.2425 0.2462 0.2275 0.2347 29,904 +0.00(+1.63%)
Jun 13, 2022 0.2425 0.2521 0.2271 0.2309 32,242 -0.01(-5.08%)
Jun 10, 2022 0.2425 0.2477 0.2386 0.2433 12,344 +0.00(+0.33%)
Jun 09, 2022 0.2194 0.2425 0.2155 0.2425 150,428 +0.02(+8.64%)
Jun 08, 2022 0.2155 0.2232 0.2154 0.2232 20,524 +0.01(+3.59%)
Jun 07, 2022 0.2136 0.2232 0.2117 0.2154 78,038 +0.00(+0.48%)
Jun 06, 2022 0.2228 0.2232 0.2136 0.2144 19,347 -0.01(-3.78%)
Jun 03, 2022 0.2213 0.2232 0.2194 0.2228 27,755 +0.00(+0.71%)
Jun 02, 2022 0.2232 0.2232 0.2213 0.2213 3,336 +0.00(+0.03%)
Jun 01, 2022 0.2186 0.2212 0.2186 0.2212 46,367 +0.00(+1.18%)
May 31, 2022 0.2078 0.2232 0.2060 0.2186 8,052 +0.01(+7.17%)
May 27, 2022 0.2060 0.2232 0.2038 0.2040 71,527 -0.00(-0.71%)
May 26, 2022 0.2116 0.2123 0.2040 0.2054 48,573 +0.01(+3.23%)
May 25, 2022 0.1990 0.1990 0.1990 0.1990 1,904 -0.01(-4.40%)
May 24, 2022 0.2138 0.2308 0.1924 0.2082 244,651 -0.01(-6.55%)
May 23, 2022 0.2203 0.2271 0.2203 0.2228 14,425 +0.01(+4.51%)
May 20, 2022 0.2233 0.2347 0.2131 0.2131 174,647 -0.00(-1.79%)
May 19, 2022 0.2271 0.2271 0.2091 0.2170 50,389 +0.00(+2.14%)
May 18, 2022 0.2075 0.2178 0.2075 0.2125 14,875 -0.01(-3.97%)
May 17, 2022 0.2194 0.2231 0.2143 0.2213 59,928 -0.00(-0.43%)
May 16, 2022 0.2194 0.2231 0.2182 0.2222 34,479 +0.00(+1.10%)
May 13, 2022 0.2116 0.2271 0.2116 0.2198 130,366 +0.01(+5.88%)
May 12, 2022 0.1809 0.2117 0.1809 0.2076 148,643 +0.03(+14.55%)
May 11, 2022 0.1878 0.2109 0.1792 0.1812 143,607 -0.01(-5.29%)
May 10, 2022 0.2524 0.2524 0.1844 0.1914 310,353 -0.02(-9.68%)
May 09, 2022 0.2492 0.2544 0.2119 0.2119 320,819 -0.03(-11.22%)
May 06, 2022 0.2581 0.2581 0.2316 0.2387 95,699 -0.03(-9.87%)
May 05, 2022 0.2502 0.2746 0.2321 0.2648 233,172 +0.01(+4.23%)
May 04, 2022 0.2598 0.2617 0.2504 0.2540 121,656 -0.01(-4.19%)
May 03, 2022 0.2752 0.2825 0.2579 0.2652 187,459 -0.02(-6.12%)
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.