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 (%)
Aug 31, 2023 0.5763 0.6136 0.5763 0.6050 88,074 +0.03(+4.71%)
Aug 30, 2023 0.5758 0.5826 0.5725 0.5778 28,078 +0.01(+0.92%)
Aug 29, 2023 0.5621 0.5827 0.5621 0.5725 77,351 +0.00(+0.48%)
Aug 28, 2023 0.5930 0.5930 0.5697 0.5697 74,839 -0.02(-2.85%)
Aug 25, 2023 0.5811 0.5896 0.5697 0.5865 24,971 +0.01(+0.93%)
Aug 24, 2023 0.5964 0.5981 0.5765 0.5811 35,306 -0.02(-2.57%)
Aug 23, 2023 0.6033 0.6033 0.5697 0.5964 88,137 +0.00(+0.00%)
Aug 22, 2023 0.5844 0.6102 0.5828 0.5964 125,453 +0.01(+2.06%)
Aug 21, 2023 0.5621 0.5896 0.5532 0.5844 127,411 +0.03(+5.22%)
Aug 18, 2023 0.5347 0.5667 0.5347 0.5554 49,586 +0.00(+0.67%)
Aug 17, 2023 0.5347 0.5552 0.5347 0.5516 98,448 +0.02(+3.15%)
Aug 16, 2023 0.5347 0.5445 0.5217 0.5348 83,043 -0.01(-0.99%)
Aug 15, 2023 0.5307 0.5420 0.5174 0.5401 125,837 -0.01(-1.28%)
Aug 14, 2023 0.5224 0.5484 0.5211 0.5471 212,510 +0.02(+4.59%)
Aug 11, 2023 0.5224 0.5237 0.5224 0.5231 51,006 -0.00(-0.10%)
Aug 10, 2023 0.5142 0.5244 0.5142 0.5237 103,465 +0.00(+0.25%)
Aug 09, 2023 0.5279 0.5266 0.5018 0.5224 216,034 -0.00(-0.74%)
Aug 08, 2023 0.5347 0.5347 0.5153 0.5263 45,602 -0.01(-1.97%)
Aug 07, 2023 0.5488 0.5489 0.5335 0.5368 112,143 -0.02(-3.12%)
Aug 04, 2023 0.5416 0.5542 0.5299 0.5541 35,286 +0.01(+2.02%)
Aug 03, 2023 0.5416 0.5752 0.5224 0.5431 429,052 +0.00(+0.30%)
Aug 02, 2023 0.5570 0.5571 0.5355 0.5415 93,786 -0.02(-2.81%)
Aug 01, 2023 0.5498 0.5594 0.5484 0.5571 43,742 +0.00(+0.71%)
Jul 31, 2023 0.5279 0.5717 0.5279 0.5532 183,259 +0.02(+4.21%)
Jul 28, 2023 0.5334 0.5334 0.5279 0.5309 18,015 +0.01(+1.63%)
Jul 27, 2023 0.5349 0.5443 0.5210 0.5224 93,435 -0.01(-2.06%)
Jul 26, 2023 0.5553 0.5553 0.5242 0.5333 47,641 -0.01(-0.94%)
Jul 25, 2023 0.5347 0.5458 0.5347 0.5384 68,708 -0.01(-2.66%)
Jul 24, 2023 0.5347 0.5587 0.5279 0.5532 98,342 +0.02(+3.58%)
Jul 21, 2023 0.5484 0.5484 0.5279 0.5340 61,751 -0.00(-0.14%)
Jul 20, 2023 0.5481 0.5481 0.5183 0.5348 124,305 -0.00(-0.26%)
Jul 19, 2023 0.5484 0.5683 0.5319 0.5362 78,547 -0.01(-2.23%)
Jul 18, 2023 0.5649 0.5649 0.5417 0.5484 59,837 -0.00(-0.45%)
Jul 17, 2023 0.5553 0.5704 0.5347 0.5508 124,441 +0.01(+2.30%)
Jul 14, 2023 0.5484 0.5553 0.5312 0.5384 110,849 -0.02(-3.28%)
Jul 13, 2023 0.5334 0.5700 0.5279 0.5567 109,256 +0.02(+4.36%)
Jul 12, 2023 0.5621 0.5607 0.5279 0.5334 138,216 -0.01(-1.21%)
Jul 11, 2023 0.5347 0.5669 0.5215 0.5399 205,956 +0.02(+4.71%)
Jul 10, 2023 0.5073 0.5203 0.5030 0.5157 76,549 +0.00(+0.17%)
Jul 07, 2023 0.5142 0.5279 0.5078 0.5148 126,930 -0.00(-0.50%)
Jul 06, 2023 0.4867 0.5189 0.4867 0.5174 231,698 +0.02(+3.21%)
Jul 05, 2023 0.5491 0.5536 0.4936 0.5013 367,761 -0.05(-9.01%)
Jul 03, 2023 0.5416 0.5618 0.5416 0.5509 115,754 -0.02(-2.94%)
Jun 30, 2023 0.5697 0.5697 0.5553 0.5676 193,285 +0.00(+0.22%)
Jun 29, 2023 0.5827 0.6036 0.5491 0.5663 458,151 -0.03(-4.73%)
Jun 28, 2023 0.5853 0.6024 0.5828 0.5944 47,646 -0.00(-0.60%)
Jun 27, 2023 0.5896 0.6019 0.5852 0.5980 92,478 -0.00(-0.30%)
Jun 26, 2023 0.5964 0.6033 0.5899 0.5998 102,280 -0.01(-1.59%)
Jun 23, 2023 0.6101 0.6142 0.5964 0.6094 179,872 -0.00(-0.22%)
Jun 22, 2023 0.6178 0.6211 0.6033 0.6108 188,291 -0.01(-1.09%)
Jun 21, 2023 0.6513 0.6649 0.6102 0.6175 267,912 -0.04(-6.26%)
Jun 20, 2023 0.6509 0.6718 0.6448 0.6588 159,137 -0.01(-0.93%)
Jun 16, 2023 0.6650 0.6924 0.6513 0.6650 189,001 -0.03(-3.96%)
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.