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 (%)
Sep 30, 2022 0.0795 0.0795 0.0728 0.0728 35,051 -0.01(-6.88%)
Sep 29, 2022 0.0728 0.0809 0.0728 0.0782 43,295 +0.00(+3.53%)
Sep 28, 2022 0.0728 0.0782 0.0728 0.0755 27,973 -0.00(-3.06%)
Sep 27, 2022 0.0728 0.0809 0.0728 0.0779 41,692 -0.00(-3.67%)
Sep 26, 2022 0.0721 0.0836 0.0701 0.0808 260,544 +0.01(+7.14%)
Sep 23, 2022 0.0745 0.0795 0.0701 0.0755 202,631 +0.00(+1.16%)
Sep 22, 2022 0.0822 0.0822 0.0725 0.0746 151,359 -0.01(-10.49%)
Sep 21, 2022 0.0783 0.0835 0.0748 0.0833 145,267 -0.00(-0.26%)
Sep 20, 2022 0.0809 0.0843 0.0809 0.0836 45,105 -0.00(-1.59%)
Sep 19, 2022 0.0876 0.0876 0.0795 0.0849 30,733 -0.00(-1.82%)
Sep 16, 2022 0.0799 0.0865 0.0755 0.0865 227,518 +0.00(+1.87%)
Sep 15, 2022 0.0817 0.0849 0.0795 0.0849 134,909 +0.00(+3.94%)
Sep 14, 2022 0.0822 0.0849 0.0817 0.0817 125,597 +0.00(+1.68%)
Sep 13, 2022 0.0833 0.0833 0.0803 0.0803 74,644 -0.00(-2.30%)
Sep 12, 2022 0.0814 0.0854 0.0814 0.0822 73,450 +0.00(+0.00%)
Sep 09, 2022 0.0868 0.0875 0.0803 0.0822 70,378 +0.00(+0.66%)
Sep 08, 2022 0.0804 0.0817 0.0804 0.0817 12,762 +0.00(+1.63%)
Sep 07, 2022 0.0836 0.0865 0.0803 0.0804 40,030 -0.00(-5.35%)
Sep 06, 2022 0.0863 0.0863 0.0836 0.0849 14,943 -0.00(-2.30%)
Sep 02, 2022 0.0890 0.0890 0.0835 0.0869 54,707 +0.00(+0.75%)
Sep 01, 2022 0.0876 0.0940 0.0849 0.0863 309,642 -0.00(-1.54%)
Aug 31, 2022 0.0876 0.0903 0.0876 0.0876 117,888 +0.00(+0.00%)
Aug 30, 2022 0.0876 0.0889 0.0876 0.0876 58,498 -0.00(-0.15%)
Aug 29, 2022 0.0889 0.0890 0.0876 0.0877 64,301 -0.00(-1.36%)
Aug 26, 2022 0.0892 0.0930 0.0876 0.0889 68,434 -0.00(-2.93%)
Aug 25, 2022 0.0930 0.0930 0.0890 0.0916 31,319 +0.00(+3.00%)
Aug 24, 2022 0.0849 0.0934 0.0849 0.0890 58,654 +0.00(+0.55%)
Aug 23, 2022 0.0943 0.0964 0.0876 0.0885 413,521 -0.01(-6.23%)
Aug 22, 2022 0.0971 0.0971 0.0943 0.0944 49,313 -0.00(-3.18%)
Aug 19, 2022 0.0993 0.1011 0.0970 0.0975 154,097 -0.00(-0.03%)
Aug 18, 2022 0.1011 0.1047 0.0944 0.0975 129,456 +0.00(+0.44%)
Aug 17, 2022 0.0957 0.1047 0.0957 0.0970 149,697 +0.00(+2.87%)
Aug 16, 2022 0.0898 0.1011 0.0898 0.0943 346,274 -0.00(-0.03%)
Aug 15, 2022 0.0935 0.0997 0.0916 0.0944 150,825 +0.00(+1.02%)
Aug 12, 2022 0.0943 0.0980 0.0917 0.0934 148,176 -0.00(-1.04%)
Aug 11, 2022 0.1004 0.1004 0.0934 0.0944 86,687 -0.01(-5.61%)
Aug 10, 2022 0.0930 0.1011 0.0903 0.1000 126,458 +0.01(+7.51%)
Aug 09, 2022 0.0960 0.0997 0.0921 0.0930 165,094 -0.00(-2.80%)
Aug 08, 2022 0.0926 0.1018 0.0898 0.0957 282,782 +0.00(+3.39%)
Aug 05, 2022 0.0930 0.0948 0.0926 0.0926 92,326 -0.00(-3.92%)
Aug 04, 2022 0.0957 0.0970 0.0904 0.0963 97,357 +0.00(+2.11%)
Aug 03, 2022 0.0957 0.0970 0.0876 0.0943 91,473 -0.00(-1.02%)
Aug 02, 2022 0.0876 0.0989 0.0876 0.0953 192,028 +0.01(+7.27%)
Aug 01, 2022 0.0903 0.0942 0.0876 0.0889 122,221 +0.00(+0.64%)
Jul 29, 2022 0.0877 0.0937 0.0876 0.0883 102,640 -0.00(-2.22%)
Jul 28, 2022 0.0876 0.0943 0.0876 0.0903 198,194 -0.00(-2.18%)
Jul 27, 2022 0.0876 0.0943 0.0876 0.0923 48,111 +0.00(+5.37%)
Jul 26, 2022 0.0836 0.0889 0.0836 0.0876 37,730 +0.00(+2.20%)
Jul 25, 2022 0.0876 0.0896 0.0809 0.0857 185,261 +0.00(+2.58%)
Jul 22, 2022 0.0908 0.0908 0.0741 0.0836 256,648 -0.01(-6.44%)
Jul 21, 2022 0.0930 0.0943 0.0863 0.0893 117,227 +0.00(+3.53%)
Jul 20, 2022 0.0889 0.0889 0.0863 0.0863 26,622 +0.00(+0.02%)
Jul 19, 2022 0.0858 0.0889 0.0858 0.0863 22,957 -0.00(-1.42%)
Jul 18, 2022 0.0883 0.0915 0.0858 0.0875 93,491 -0.00(-0.51%)
Jul 15, 2022 0.0876 0.0903 0.0876 0.0879 44,081 -0.00(-2.04%)
Jul 14, 2022 0.0922 0.0922 0.0876 0.0898 11,070 -0.00(-1.87%)
Jul 13, 2022 0.0930 0.0936 0.0835 0.0915 122,028 -0.00(-2.20%)
Jul 12, 2022 0.0876 0.0936 0.0849 0.0935 248,561 +0.01(+11.04%)
Jul 11, 2022 0.0809 0.0876 0.0809 0.0842 128,291 +0.00(+4.15%)
Jul 08, 2022 0.0822 0.0836 0.0784 0.0809 59,671 +0.00(+0.70%)
Jul 07, 2022 0.0795 0.0822 0.0795 0.0803 33,300 +0.00(+4.31%)
Jul 06, 2022 0.0768 0.0822 0.0741 0.0770 565,601 -0.00(-1.64%)
Jul 05, 2022 0.0755 0.0836 0.0730 0.0783 175,378 +0.00(+3.73%)
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.