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 (%)
Jan 31, 2023 0.2291 0.2372 0.2291 0.2345 205,451 +0.01(+2.35%)
Jan 30, 2023 0.2345 0.2382 0.2263 0.2291 1,193,967 -0.01(-3.41%)
Jan 27, 2023 0.2642 0.2642 0.2332 0.2372 969,795 +0.01(+2.33%)
Jan 26, 2023 0.2439 0.2439 0.2318 0.2318 465,253 -0.01(-3.37%)
Jan 25, 2023 0.2278 0.2453 0.2271 0.2399 647,591 +0.01(+4.71%)
Jan 24, 2023 0.2264 0.2332 0.2237 0.2291 494,206 -0.00(-0.58%)
Jan 23, 2023 0.2237 0.2318 0.2224 0.2305 969,105 +0.01(+2.40%)
Jan 20, 2023 0.2345 0.2359 0.2224 0.2251 1,094,095 -0.01(-2.91%)
Jan 19, 2023 0.2372 0.2372 0.2291 0.2318 711,247 +0.00(+0.00%)
Jan 18, 2023 0.2480 0.2561 0.2291 0.2318 1,437,082 -0.02(-8.02%)
Jan 17, 2023 0.2399 0.2615 0.2385 0.2520 2,586,775 +0.01(+3.89%)
Jan 13, 2023 0.2345 0.2426 0.2284 0.2426 941,117 +0.01(+5.88%)
Jan 12, 2023 0.2318 0.2412 0.2237 0.2291 593,707 -0.01(-2.86%)
Jan 11, 2023 0.2318 0.2453 0.2278 0.2359 1,310,171 +0.00(+1.74%)
Jan 10, 2023 0.2318 0.2426 0.2291 0.2318 508,118 -0.00(-0.58%)
Jan 09, 2023 0.2318 0.2439 0.2291 0.2332 937,979 +0.00(+1.41%)
Jan 06, 2023 0.2399 0.2433 0.2224 0.2299 1,652,454 -0.02(-7.28%)
Jan 05, 2023 0.2426 0.2493 0.2291 0.2480 1,917,851 +0.01(+2.22%)
Jan 04, 2023 0.2089 0.2480 0.2062 0.2426 5,003,960 +0.04(+17.65%)
Jan 03, 2023 0.2075 0.2129 0.2008 0.2062 956,172 +0.00(+0.66%)
Dec 30, 2022 0.2089 0.2089 0.1941 0.2049 873,588 -0.00(-0.65%)
Dec 29, 2022 0.1968 0.2089 0.1968 0.2062 803,358 +0.01(+2.73%)
Dec 28, 2022 0.1981 0.2022 0.1954 0.2007 912,476 +0.00(+0.63%)
Dec 27, 2022 0.1995 0.2075 0.1976 0.1995 625,977 -0.01(-3.90%)
Dec 23, 2022 0.2036 0.2075 0.2015 0.2075 426,565 +0.00(+0.65%)
Dec 22, 2022 0.2022 0.2116 0.1968 0.2062 1,311,848 +0.00(+2.00%)
Dec 21, 2022 0.2062 0.2062 0.1995 0.2022 1,392,050 +0.00(+0.00%)
Dec 20, 2022 0.2062 0.2089 0.2008 0.2022 1,899,338 +0.00(+0.00%)
Dec 19, 2022 0.2129 0.2143 0.1995 0.2022 3,824,053 -0.02(-7.98%)
Dec 16, 2022 0.2089 0.2278 0.2089 0.2197 2,441,403 +0.00(+1.87%)
Dec 15, 2022 0.2102 0.2318 0.2049 0.2156 3,466,826 -0.00(-0.31%)
Dec 14, 2022 0.2089 0.2264 0.2089 0.2163 4,277,234 +0.00(+2.23%)
Dec 13, 2022 0.2116 0.2264 0.1995 0.2116 10,198,413 -0.01(-4.85%)
Dec 12, 2022 0.1860 0.2224 0.1766 0.2224 40,235,492 +0.03(+17.86%)
Dec 09, 2022 0.1523 0.2628 0.1509 0.1887 496,752,256 +0.08(+73.40%)
Dec 08, 2022 0.1136 0.1145 0.1022 0.1088 525,882 -0.00(-1.24%)
Dec 07, 2022 0.1062 0.1109 0.1062 0.1102 246,617 +0.00(+3.74%)
Dec 06, 2022 0.1062 0.1078 0.1012 0.1062 43,963 -0.00(-2.00%)
Dec 05, 2022 0.1109 0.1109 0.1014 0.1084 234,997 +0.01(+5.61%)
Dec 02, 2022 0.0997 0.1045 0.0977 0.1026 488,440 +0.00(+3.41%)
Dec 01, 2022 0.1024 0.1024 0.0937 0.0992 305,286 -0.00(-3.59%)
Nov 30, 2022 0.0997 0.1029 0.0997 0.1029 202,275 +0.00(+2.47%)
Nov 29, 2022 0.0964 0.1018 0.0964 0.1004 396,329 +0.01(+6.30%)
Nov 28, 2022 0.0966 0.0966 0.0917 0.0945 165,939 +0.00(+4.64%)
Nov 25, 2022 0.0876 0.0925 0.0876 0.0903 14,550 +0.00(+1.92%)
Nov 23, 2022 0.0863 0.0945 0.0849 0.0886 328,511 +0.00(+3.53%)
Nov 22, 2022 0.0835 0.0859 0.0809 0.0856 45,885 +0.00(+2.42%)
Nov 21, 2022 0.0836 0.0849 0.0836 0.0836 67,736 -0.00(-1.84%)
Nov 18, 2022 0.0849 0.0862 0.0836 0.0851 137,870 +0.00(+4.97%)
Nov 17, 2022 0.0783 0.0849 0.0782 0.0811 293,207 +0.00(+3.08%)
Nov 16, 2022 0.0768 0.0787 0.0748 0.0787 52,162 +0.00(+0.46%)
Nov 15, 2022 0.0795 0.0795 0.0746 0.0783 119,112 -0.00(-0.33%)
Nov 14, 2022 0.0746 0.0788 0.0746 0.0786 75,601 +0.00(+5.37%)
Nov 11, 2022 0.0701 0.0755 0.0701 0.0746 78,740 -0.00(-1.21%)
Nov 10, 2022 0.0736 0.0768 0.0736 0.0755 74,481 -0.00(-1.65%)
Nov 09, 2022 0.0768 0.0768 0.0702 0.0767 142,374 +0.01(+7.43%)
Nov 08, 2022 0.0701 0.0727 0.0701 0.0714 41,655 +0.00(+1.73%)
Nov 07, 2022 0.0702 0.0755 0.0674 0.0702 89,618 +0.00(+0.62%)
Nov 04, 2022 0.0741 0.0755 0.0674 0.0698 93,446 -0.00(-5.08%)
Nov 03, 2022 0.0755 0.0762 0.0735 0.0735 51,590 -0.00(-0.82%)
Nov 02, 2022 0.0760 0.0760 0.0741 0.0741 16,872 +0.00(+0.81%)
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.