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, 2024 0.7198 0.7335 0.6992 0.6992 59,177 -0.02(-2.86%)
Jan 30, 2024 0.6924 0.7198 0.6924 0.7198 40,718 +0.03(+3.96%)
Jan 29, 2024 0.6924 0.6924 0.6718 0.6924 56,850 +0.02(+3.03%)
Jan 26, 2024 0.6924 0.6931 0.6719 0.6720 36,101 -0.03(-3.89%)
Jan 25, 2024 0.6924 0.7198 0.6686 0.6992 95,014 +0.01(+1.49%)
Jan 24, 2024 0.6924 0.6924 0.6717 0.6890 37,315 -0.00(-0.50%)
Jan 23, 2024 0.6992 0.6992 0.6801 0.6924 17,619 +0.01(+1.00%)
Jan 22, 2024 0.7198 0.7198 0.6770 0.6855 170,659 -0.01(-1.48%)
Jan 19, 2024 0.6924 0.7129 0.6869 0.6958 24,572 +0.01(+1.50%)
Jan 18, 2024 0.7198 0.7198 0.6855 0.6855 59,919 -0.02(-2.91%)
Jan 17, 2024 0.6924 0.7125 0.6924 0.7061 30,659 +0.00(+0.00%)
Jan 16, 2024 0.7472 0.7472 0.6992 0.7061 47,491 +0.01(+1.48%)
Jan 12, 2024 0.6924 0.7061 0.6870 0.6958 29,935 +0.01(+1.50%)
Jan 11, 2024 0.6992 0.6992 0.6787 0.6855 21,182 +0.00(+0.00%)
Jan 10, 2024 0.6855 0.6855 0.6821 0.6855 38,502 +0.00(+0.01%)
Jan 09, 2024 0.7130 0.7198 0.6787 0.6855 78,481 -0.03(-3.86%)
Jan 08, 2024 0.6855 0.7198 0.6787 0.7130 57,301 +0.03(+4.52%)
Jan 05, 2024 0.6855 0.7198 0.6787 0.6821 69,045 -0.02(-3.40%)
Jan 04, 2024 0.7335 0.7337 0.6820 0.7061 131,285 -0.03(-3.74%)
Jan 03, 2024 0.7609 0.7609 0.7198 0.7335 104,527 -0.02(-2.73%)
Jan 02, 2024 0.7404 0.7815 0.6992 0.7541 243,751 +0.01(+1.72%)
Dec 29, 2023 0.7267 0.7474 0.6787 0.7413 170,557 +0.01(+1.07%)
Dec 28, 2023 0.6033 0.7884 0.6067 0.7335 1,238,299 +0.15(+26.61%)
Dec 27, 2023 0.5587 0.5881 0.5587 0.5793 74,495 +0.00(+0.61%)
Dec 26, 2023 0.5690 0.5758 0.5634 0.5758 46,365 +0.00(+0.01%)
Dec 22, 2023 0.5690 0.5758 0.5690 0.5758 14,180 -0.00(-0.01%)
Dec 21, 2023 0.5942 0.5942 0.5707 0.5758 27,311 -0.01(-2.33%)
Dec 20, 2023 0.5758 0.5928 0.5630 0.5896 70,902 +0.02(+4.12%)
Dec 19, 2023 0.5573 0.5663 0.5573 0.5663 41,691 -0.00(-0.35%)
Dec 18, 2023 0.5690 0.5690 0.5573 0.5682 20,004 -0.00(-0.13%)
Dec 15, 2023 0.5690 0.5738 0.5690 0.5690 27,317 +0.00(+0.41%)
Dec 14, 2023 0.5621 0.5690 0.5621 0.5667 36,721 +0.01(+2.05%)
Dec 13, 2023 0.5621 0.5621 0.5485 0.5553 38,345 -0.00(-0.61%)
Dec 12, 2023 0.5553 0.5690 0.5484 0.5587 46,331 -0.00(-0.61%)
Dec 11, 2023 0.5519 0.5621 0.5498 0.5621 56,487 +0.01(+1.22%)
Dec 08, 2023 0.5571 0.5690 0.5518 0.5554 21,656 -0.00(-0.84%)
Dec 07, 2023 0.5325 0.5683 0.5325 0.5601 32,097 +0.03(+4.73%)
Dec 06, 2023 0.5621 0.5690 0.5347 0.5348 88,986 -0.01(-2.56%)
Dec 05, 2023 0.5690 0.5690 0.5488 0.5488 55,609 -0.01(-1.20%)
Dec 04, 2023 0.5635 0.5638 0.5416 0.5555 61,025 -0.01(-1.42%)
Dec 01, 2023 0.5758 0.5758 0.5355 0.5635 90,023 +0.00(+0.24%)
Nov 30, 2023 0.5621 0.5621 0.5412 0.5621 68,807 +0.01(+2.23%)
Nov 29, 2023 0.5495 0.5621 0.5416 0.5499 114,517 -0.01(-0.96%)
Nov 28, 2023 0.5553 0.5558 0.5484 0.5552 45,081 +0.00(+0.12%)
Nov 27, 2023 0.5621 0.5621 0.5488 0.5545 39,131 -0.00(-0.01%)
Nov 24, 2023 0.5412 0.5560 0.5347 0.5546 50,973 +0.03(+4.93%)
Nov 22, 2023 0.5477 0.5477 0.5279 0.5285 72,426 -0.00(-0.53%)
Nov 21, 2023 0.5484 0.5469 0.5142 0.5314 107,072 +0.00(+0.69%)
Nov 20, 2023 0.4904 0.5309 0.4904 0.5277 62,740 +0.04(+7.62%)
Nov 17, 2023 0.4799 0.5011 0.4799 0.4904 57,025 -0.00(-0.51%)
Nov 16, 2023 0.4933 0.4935 0.4846 0.4929 33,112 -0.00(-0.14%)
Nov 15, 2023 0.4730 0.4936 0.4706 0.4936 38,358 +0.01(+2.86%)
Nov 14, 2023 0.4600 0.4847 0.4531 0.4799 92,332 +0.02(+5.26%)
Nov 13, 2023 0.4681 0.4681 0.4559 0.4559 23,440 -0.01(-1.23%)
Nov 10, 2023 0.4644 0.4708 0.4538 0.4616 31,143 -0.00(-0.69%)
Nov 09, 2023 0.4936 0.4936 0.4563 0.4648 31,210 -0.02(-3.91%)
Nov 08, 2023 0.4799 0.4936 0.4731 0.4837 38,418 +0.01(+2.26%)
Nov 07, 2023 0.4668 0.4832 0.4668 0.4730 19,327 +0.00(+0.66%)
Nov 06, 2023 0.4525 0.4792 0.4525 0.4699 33,160 +0.01(+2.62%)
Nov 03, 2023 0.4573 0.4646 0.4387 0.4579 76,691 -0.00(-0.25%)
Nov 02, 2023 0.4520 0.4686 0.4500 0.4591 47,058 +0.01(+1.56%)
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.