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 (%)
Feb 28, 2023 0.2183 0.2264 0.2075 0.2129 595,266 +0.01(+2.60%)
Feb 27, 2023 0.2170 0.2183 0.2049 0.2075 704,005 -0.01(-3.75%)
Feb 24, 2023 0.2251 0.2278 0.2156 0.2156 917,967 -0.01(-5.04%)
Feb 23, 2023 0.2351 0.2351 0.2197 0.2271 791,264 -0.00(-2.03%)
Feb 22, 2023 0.2318 0.2372 0.2278 0.2318 562,217 +0.01(+3.61%)
Feb 21, 2023 0.2210 0.2345 0.2156 0.2237 382,550 -0.00(-1.19%)
Feb 17, 2023 0.2224 0.2291 0.2188 0.2264 80,172 +0.00(+1.20%)
Feb 16, 2023 0.2237 0.2251 0.2172 0.2237 199,982 +0.00(+0.01%)
Feb 15, 2023 0.2291 0.2291 0.2237 0.2237 51,234 -0.01(-2.36%)
Feb 14, 2023 0.2224 0.2291 0.2156 0.2291 160,137 +0.01(+4.29%)
Feb 13, 2023 0.2251 0.2264 0.2035 0.2197 355,230 -0.00(-1.81%)
Feb 10, 2023 0.2291 0.2291 0.2237 0.2237 261,969 -0.01(-4.05%)
Feb 09, 2023 0.2345 0.2345 0.2284 0.2332 360,164 +0.00(+0.00%)
Feb 08, 2023 0.2318 0.2332 0.2318 0.2332 44,067 -0.00(-1.14%)
Feb 07, 2023 0.2332 0.2359 0.2305 0.2359 304,196 +0.00(+0.57%)
Feb 06, 2023 0.2318 0.2359 0.2278 0.2345 97,579 +0.01(+2.35%)
Feb 03, 2023 0.2359 0.2359 0.2264 0.2291 575,647 -0.00(-1.73%)
Feb 02, 2023 0.2345 0.2359 0.2237 0.2332 268,105 -0.00(-0.57%)
Feb 01, 2023 0.2318 0.2372 0.2291 0.2345 452,914 +0.00(+0.00%)
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%)
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.