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

Clearone Inc (NQ: CLRO )

0.9236 -0.0146 (-1.56%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 23, 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 (%)
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%)
May 02, 2022 0.3194 0.3194 0.2740 0.2824 51,408 -0.00(-0.15%)
Apr 29, 2022 0.2923 0.2923 0.2771 0.2829 71,464 -0.01(-3.29%)
Apr 28, 2022 0.2733 0.2954 0.2733 0.2925 46,128 +0.01(+3.71%)
Apr 27, 2022 0.2886 0.2990 0.2746 0.2820 89,619 -0.02(-5.66%)
Apr 26, 2022 0.3048 0.3211 0.2848 0.2990 100,082 -0.01(-1.92%)
Apr 25, 2022 0.3194 0.3264 0.3040 0.3048 33,240 -0.01(-4.58%)
Apr 22, 2022 0.3079 0.3223 0.3020 0.3194 18,071 -0.00(-0.67%)
Apr 21, 2022 0.3233 0.3233 0.3002 0.3216 109,616 +0.01(+3.40%)
Apr 20, 2022 0.3117 0.3155 0.2986 0.3110 55,918 -0.01(-2.24%)
Apr 19, 2022 0.3271 0.3387 0.3156 0.3181 57,464 +0.01(+3.39%)
Apr 18, 2022 0.3579 0.3579 0.2925 0.3077 309,272 -0.05(-13.07%)
Apr 14, 2022 0.3389 0.3578 0.3387 0.3540 33,056 +0.01(+3.33%)
Apr 13, 2022 0.3310 0.3542 0.3310 0.3426 113,791 +0.02(+6.98%)
Apr 12, 2022 0.3579 0.3624 0.3156 0.3202 373,464 -0.03(-7.56%)
Apr 11, 2022 0.3541 0.3623 0.3426 0.3464 256,159 -0.02(-5.26%)
Apr 08, 2022 0.3232 0.4041 0.3161 0.3656 1,716,032 +0.05(+15.85%)
Apr 07, 2022 0.3233 0.3246 0.3156 0.3156 89,588 -0.01(-3.53%)
Apr 06, 2022 0.3386 0.3464 0.3252 0.3271 40,573 -0.01(-2.29%)
Apr 05, 2022 0.3271 0.3431 0.3271 0.3348 114,092 -0.01(-2.44%)
Apr 04, 2022 0.3329 0.3540 0.3289 0.3432 56,350 +0.01(+2.49%)
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.