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

Clearone Inc (NQ: CLRO )

0.9261 -0.0339 (-3.53%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 9, 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 0.2271 0.2271 0.2079 0.2079 12,274 -0.02(-6.88%)
Sep 29, 2022 0.2078 0.2309 0.2078 0.2232 15,161 +0.01(+3.53%)
Sep 28, 2022 0.2079 0.2232 0.2079 0.2156 9,795 -0.01(-3.06%)
Sep 27, 2022 0.2079 0.2309 0.2079 0.2224 14,600 -0.01(-3.67%)
Sep 26, 2022 0.2059 0.2386 0.2001 0.2309 91,238 +0.02(+7.14%)
Sep 23, 2022 0.2128 0.2270 0.2001 0.2155 70,957 +0.00(+1.16%)
Sep 22, 2022 0.2347 0.2347 0.2069 0.2130 53,003 -0.02(-10.49%)
Sep 21, 2022 0.2236 0.2386 0.2136 0.2380 50,870 -0.00(-0.26%)
Sep 20, 2022 0.2309 0.2406 0.2309 0.2386 15,795 -0.00(-1.59%)
Sep 19, 2022 0.2501 0.2501 0.2271 0.2425 10,762 -0.00(-1.82%)
Sep 16, 2022 0.2282 0.2470 0.2155 0.2470 79,672 +0.00(+1.87%)
Sep 15, 2022 0.2332 0.2425 0.2271 0.2424 47,242 +0.01(+3.94%)
Sep 14, 2022 0.2348 0.2425 0.2332 0.2332 43,982 +0.00(+1.68%)
Sep 13, 2022 0.2379 0.2379 0.2293 0.2294 26,139 -0.01(-2.30%)
Sep 12, 2022 0.2324 0.2439 0.2324 0.2348 25,720 +0.00(+0.00%)
Sep 09, 2022 0.2479 0.2500 0.2293 0.2348 24,645 +0.00(+0.66%)
Sep 08, 2022 0.2295 0.2332 0.2295 0.2332 4,469 +0.00(+1.63%)
Sep 07, 2022 0.2386 0.2471 0.2293 0.2295 14,018 -0.01(-5.35%)
Sep 06, 2022 0.2463 0.2463 0.2386 0.2425 5,233 -0.01(-2.30%)
Sep 02, 2022 0.2542 0.2542 0.2386 0.2482 19,157 +0.00(+0.75%)
Sep 01, 2022 0.2502 0.2684 0.2425 0.2463 108,431 -0.00(-1.54%)
Aug 31, 2022 0.2502 0.2578 0.2502 0.2502 41,282 +0.00(+0.00%)
Aug 30, 2022 0.2502 0.2540 0.2502 0.2502 20,485 -0.00(-0.15%)
Aug 29, 2022 0.2540 0.2540 0.2502 0.2505 22,517 -0.00(-1.36%)
Aug 26, 2022 0.2548 0.2654 0.2502 0.2540 23,964 -0.01(-2.93%)
Aug 25, 2022 0.2655 0.2655 0.2540 0.2617 10,967 +0.01(+3.00%)
Aug 24, 2022 0.2425 0.2666 0.2425 0.2540 20,539 +0.00(+0.55%)
Aug 23, 2022 0.2694 0.2752 0.2502 0.2527 144,807 -0.02(-6.23%)
Aug 22, 2022 0.2772 0.2772 0.2694 0.2694 17,268 -0.01(-3.18%)
Aug 19, 2022 0.2835 0.2886 0.2771 0.2783 53,962 -0.00(-0.03%)
Aug 18, 2022 0.2886 0.2989 0.2694 0.2784 45,333 +0.00(+0.44%)
Aug 17, 2022 0.2733 0.2989 0.2733 0.2771 52,421 +0.01(+2.87%)
Aug 16, 2022 0.2565 0.2886 0.2565 0.2694 121,259 -0.00(-0.03%)
Aug 15, 2022 0.2670 0.2848 0.2617 0.2695 52,816 +0.00(+1.02%)
Aug 12, 2022 0.2694 0.2799 0.2619 0.2667 51,888 -0.00(-1.04%)
Aug 11, 2022 0.2867 0.2867 0.2667 0.2696 30,356 -0.02(-5.61%)
Aug 10, 2022 0.2656 0.2886 0.2579 0.2856 44,283 +0.02(+7.51%)
Aug 09, 2022 0.2740 0.2846 0.2629 0.2656 57,813 -0.01(-2.80%)
Aug 08, 2022 0.2643 0.2908 0.2565 0.2733 99,025 +0.01(+3.39%)
Aug 05, 2022 0.2656 0.2707 0.2643 0.2643 32,331 -0.01(-3.92%)
Aug 04, 2022 0.2732 0.2771 0.2583 0.2751 34,092 +0.01(+2.11%)
Aug 03, 2022 0.2733 0.2771 0.2502 0.2694 32,032 -0.00(-1.02%)
Aug 02, 2022 0.2503 0.2824 0.2502 0.2722 67,244 +0.02(+7.27%)
Aug 01, 2022 0.2578 0.2690 0.2502 0.2537 42,799 +0.00(+0.64%)
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%)
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.