Skip to main content

Clearone Inc (NQ: CLRO )

1.830 -0.110 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.3185 0.3303 0.3028 0.3106 408,075 +0.01(+2.60%)
Feb 27, 2023 0.3165 0.3185 0.2988 0.3028 482,620 -0.01(-3.75%)
Feb 24, 2023 0.3283 0.3322 0.3145 0.3145 629,298 -0.02(-5.04%)
Feb 23, 2023 0.3430 0.3430 0.3204 0.3313 542,439 -0.01(-2.03%)
Feb 22, 2023 0.3381 0.3460 0.3322 0.3381 385,419 +0.01(+3.61%)
Feb 21, 2023 0.3224 0.3421 0.3145 0.3263 262,251 -0.00(-1.19%)
Feb 17, 2023 0.3244 0.3342 0.3192 0.3303 54,961 +0.00(+1.20%)
Feb 16, 2023 0.3263 0.3283 0.3168 0.3263 137,095 +0.00(+0.01%)
Feb 15, 2023 0.3342 0.3342 0.3263 0.3263 35,123 -0.01(-2.36%)
Feb 14, 2023 0.3244 0.3342 0.3145 0.3342 109,779 +0.01(+4.29%)
Feb 13, 2023 0.3283 0.3303 0.2969 0.3204 243,522 -0.01(-1.81%)
Feb 10, 2023 0.3342 0.3342 0.3263 0.3263 179,588 -0.01(-4.05%)
Feb 09, 2023 0.3421 0.3421 0.3332 0.3401 246,905 +0.00(+0.00%)
Feb 08, 2023 0.3381 0.3401 0.3381 0.3401 30,209 -0.00(-1.14%)
Feb 07, 2023 0.3401 0.3440 0.3362 0.3440 208,536 +0.00(+0.57%)
Feb 06, 2023 0.3381 0.3440 0.3322 0.3421 66,894 +0.01(+2.35%)
Feb 03, 2023 0.3440 0.3440 0.3303 0.3342 394,626 -0.01(-1.73%)
Feb 02, 2023 0.3421 0.3440 0.3263 0.3401 183,795 -0.00(-0.57%)
Feb 01, 2023 0.3381 0.3460 0.3342 0.3421 310,488 +0.00(+0.00%)
Jan 31, 2023 0.3342 0.3460 0.3342 0.3421 140,843 +0.01(+2.35%)
Jan 30, 2023 0.3421 0.3475 0.3301 0.3342 818,506 -0.01(-3.41%)
Jan 27, 2023 0.3853 0.3853 0.3401 0.3460 664,828 +0.01(+2.33%)
Jan 26, 2023 0.3558 0.3558 0.3381 0.3381 318,947 -0.01(-3.37%)
Jan 25, 2023 0.3322 0.3578 0.3313 0.3499 443,946 +0.02(+4.71%)
Jan 24, 2023 0.3303 0.3401 0.3263 0.3342 338,795 -0.00(-0.58%)
Jan 23, 2023 0.3263 0.3381 0.3244 0.3362 664,355 +0.01(+2.40%)
Jan 20, 2023 0.3421 0.3440 0.3244 0.3283 750,040 -0.01(-2.91%)
Jan 19, 2023 0.3460 0.3460 0.3342 0.3381 487,584 +0.00(+0.00%)
Jan 18, 2023 0.3617 0.3735 0.3342 0.3381 985,169 -0.03(-8.02%)
Jan 17, 2023 0.3499 0.3814 0.3480 0.3676 1,773,323 +0.01(+3.89%)
Jan 13, 2023 0.3421 0.3539 0.3332 0.3539 645,168 +0.02(+5.88%)
Jan 12, 2023 0.3381 0.3519 0.3263 0.3342 407,007 -0.01(-2.86%)
Jan 11, 2023 0.3381 0.3578 0.3322 0.3440 898,167 +0.01(+1.74%)
Jan 10, 2023 0.3381 0.3539 0.3342 0.3381 348,332 -0.00(-0.58%)
Jan 09, 2023 0.3381 0.3558 0.3342 0.3401 643,017 +0.00(+1.41%)
Jan 06, 2023 0.3499 0.3549 0.3244 0.3354 1,132,814 -0.03(-7.28%)
Jan 05, 2023 0.3539 0.3637 0.3342 0.3617 1,314,753 +0.01(+2.22%)
Jan 04, 2023 0.3047 0.3617 0.3008 0.3539 3,430,387 +0.05(+17.65%)
Jan 03, 2023 0.3028 0.3106 0.2929 0.3008 655,489 +0.00(+0.66%)
Dec 30, 2022 0.3047 0.3047 0.2831 0.2988 598,875 -0.00(-0.65%)
Dec 29, 2022 0.2870 0.3047 0.2870 0.3008 550,730 +0.01(+2.73%)
Dec 28, 2022 0.2890 0.2949 0.2851 0.2928 625,534 +0.00(+0.63%)
Dec 27, 2022 0.2910 0.3028 0.2882 0.2910 429,129 -0.01(-3.90%)
Dec 23, 2022 0.2970 0.3028 0.2939 0.3028 292,425 +0.00(+0.65%)
Dec 22, 2022 0.2949 0.3087 0.2870 0.3008 899,317 +0.01(+2.00%)
Dec 21, 2022 0.3008 0.3008 0.2910 0.2949 954,299 +0.00(+0.00%)
Dec 20, 2022 0.3008 0.3047 0.2929 0.2949 1,302,062 +0.00(+0.00%)
Dec 19, 2022 0.3106 0.3126 0.2910 0.2949 2,621,520 -0.03(-7.98%)
Dec 16, 2022 0.3047 0.3322 0.3047 0.3204 1,673,666 +0.01(+1.87%)
Dec 15, 2022 0.3067 0.3381 0.2988 0.3145 2,376,629 -0.00(-0.31%)
Dec 14, 2022 0.3047 0.3303 0.3047 0.3155 2,932,192 +0.01(+2.23%)
Dec 13, 2022 0.3087 0.3303 0.2910 0.3087 6,991,364 -0.02(-4.85%)
Dec 12, 2022 0.2713 0.3244 0.2575 0.3244 27,582,822 +0.05(+17.86%)
Dec 09, 2022 0.2222 0.3834 0.2202 0.2752 340,540,832 +0.12(+73.40%)
Dec 08, 2022 0.1657 0.1671 0.1490 0.1587 360,510 -0.00(-1.24%)
Dec 07, 2022 0.1549 0.1618 0.1549 0.1607 169,064 +0.01(+3.74%)
Dec 06, 2022 0.1549 0.1572 0.1477 0.1549 30,138 -0.00(-2.00%)
Dec 05, 2022 0.1618 0.1618 0.1479 0.1581 161,098 +0.01(+5.61%)
Dec 02, 2022 0.1455 0.1525 0.1426 0.1497 334,843 +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.