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 (%)
May 31, 2022 0.0728 0.0782 0.0721 0.0766 22,994 +0.01(+7.17%)
May 27, 2022 0.0721 0.0782 0.0714 0.0714 204,256 -0.00(-0.71%)
May 26, 2022 0.0741 0.0743 0.0714 0.0719 138,708 +0.00(+3.23%)
May 25, 2022 0.0697 0.0697 0.0697 0.0697 5,438 -0.00(-4.40%)
May 24, 2022 0.0749 0.0808 0.0674 0.0729 698,640 -0.01(-6.55%)
May 23, 2022 0.0771 0.0795 0.0771 0.0780 41,195 +0.00(+4.51%)
May 20, 2022 0.0782 0.0822 0.0746 0.0746 498,732 -0.00(-1.79%)
May 19, 2022 0.0795 0.0795 0.0732 0.0760 143,895 +0.00(+2.14%)
May 18, 2022 0.0727 0.0763 0.0727 0.0744 42,479 -0.00(-3.97%)
May 17, 2022 0.0768 0.0781 0.0750 0.0775 171,133 -0.00(-0.43%)
May 16, 2022 0.0768 0.0781 0.0764 0.0778 98,462 +0.00(+1.10%)
May 13, 2022 0.0741 0.0795 0.0741 0.0770 372,281 +0.00(+5.88%)
May 12, 2022 0.0633 0.0741 0.0633 0.0727 424,473 +0.01(+14.55%)
May 11, 2022 0.0658 0.0739 0.0627 0.0635 410,093 -0.00(-5.29%)
May 10, 2022 0.0884 0.0884 0.0646 0.0670 886,262 -0.01(-9.68%)
May 09, 2022 0.0873 0.0891 0.0742 0.0742 916,149 -0.01(-11.22%)
May 06, 2022 0.0904 0.0904 0.0811 0.0836 273,284 -0.01(-9.87%)
May 05, 2022 0.0876 0.0962 0.0813 0.0927 665,859 +0.00(+4.23%)
May 04, 2022 0.0910 0.0916 0.0877 0.0890 347,409 -0.00(-4.19%)
May 03, 2022 0.0964 0.0989 0.0903 0.0929 535,320 -0.01(-6.12%)
May 02, 2022 0.1119 0.1119 0.0960 0.0989 146,803 -0.00(-0.15%)
Apr 29, 2022 0.1023 0.1023 0.0970 0.0991 204,078 -0.00(-3.29%)
Apr 28, 2022 0.0957 0.1034 0.0957 0.1024 131,726 +0.00(+3.71%)
Apr 27, 2022 0.1011 0.1047 0.0961 0.0988 255,921 -0.01(-5.66%)
Apr 26, 2022 0.1067 0.1124 0.0997 0.1047 285,801 -0.00(-1.92%)
Apr 25, 2022 0.1119 0.1143 0.1065 0.1067 94,923 -0.01(-4.58%)
Apr 22, 2022 0.1078 0.1129 0.1058 0.1119 51,605 -0.00(-0.67%)
Apr 21, 2022 0.1132 0.1132 0.1051 0.1126 313,025 +0.00(+3.40%)
Apr 20, 2022 0.1092 0.1105 0.1046 0.1089 159,684 -0.00(-2.24%)
Apr 19, 2022 0.1146 0.1186 0.1105 0.1114 164,099 +0.00(+3.39%)
Apr 18, 2022 0.1253 0.1253 0.1024 0.1077 883,175 -0.02(-13.07%)
Apr 14, 2022 0.1187 0.1253 0.1186 0.1239 94,396 +0.00(+3.33%)
Apr 13, 2022 0.1159 0.1240 0.1159 0.1200 324,949 +0.01(+6.98%)
Apr 12, 2022 0.1253 0.1269 0.1105 0.1121 1,066,485 -0.01(-7.56%)
Apr 11, 2022 0.1240 0.1269 0.1200 0.1213 731,503 -0.01(-5.26%)
Apr 08, 2022 0.1132 0.1415 0.1107 0.1280 4,900,399 +0.02(+15.85%)
Apr 07, 2022 0.1132 0.1137 0.1105 0.1105 255,832 -0.00(-3.53%)
Apr 06, 2022 0.1186 0.1213 0.1139 0.1146 115,862 -0.00(-2.29%)
Apr 05, 2022 0.1146 0.1201 0.1146 0.1172 325,810 -0.00(-2.44%)
Apr 04, 2022 0.1166 0.1240 0.1152 0.1202 160,916 +0.00(+2.49%)
Apr 01, 2022 0.1220 0.1220 0.1160 0.1173 96,207 -0.01(-4.67%)
Mar 31, 2022 0.1240 0.1240 0.1206 0.1230 137,002 +0.00(+2.54%)
Mar 30, 2022 0.1199 0.1253 0.1186 0.1199 65,162 +0.00(+1.14%)
Mar 29, 2022 0.1187 0.1253 0.1186 0.1186 138,063 +0.00(+1.15%)
Mar 28, 2022 0.1213 0.1253 0.1172 0.1173 102,959 -0.00(-3.32%)
Mar 25, 2022 0.1159 0.1213 0.1124 0.1213 546,739 +0.01(+5.26%)
Mar 24, 2022 0.1146 0.1172 0.1146 0.1152 64,538 -0.00(-1.70%)
Mar 23, 2022 0.1172 0.1172 0.1146 0.1172 147,998 -0.00(-1.17%)
Mar 22, 2022 0.1199 0.1206 0.1161 0.1186 260,269 +0.00(+0.00%)
Mar 21, 2022 0.1187 0.1213 0.1155 0.1186 113,050 +0.00(+0.80%)
Mar 18, 2022 0.1132 0.1177 0.1099 0.1177 275,970 +0.00(+4.00%)
Mar 17, 2022 0.1058 0.1146 0.1051 0.1131 178,613 +0.00(+2.43%)
Mar 16, 2022 0.1024 0.1104 0.1011 0.1104 293,726 +0.01(+7.81%)
Mar 15, 2022 0.0997 0.1046 0.0999 0.1024 196,272 +0.00(+2.70%)
Mar 14, 2022 0.1048 0.1048 0.0985 0.0997 365,262 -0.01(-4.79%)
Mar 11, 2022 0.1102 0.1102 0.1024 0.1048 603,457 -0.00(-4.00%)
Mar 10, 2022 0.1142 0.1142 0.1072 0.1091 418,893 -0.00(-2.57%)
Mar 09, 2022 0.1105 0.1145 0.1105 0.1120 364,846 +0.00(+1.09%)
Mar 08, 2022 0.1119 0.1126 0.1096 0.1108 206,994 -0.00(-0.35%)
Mar 07, 2022 0.1159 0.1160 0.1092 0.1112 397,798 -0.00(-3.29%)
Mar 04, 2022 0.1199 0.1199 0.1150 0.1150 152,472 -0.00(-1.38%)
Mar 03, 2022 0.1166 0.1199 0.1166 0.1166 330,158 -0.00(-1.15%)
Mar 02, 2022 0.1166 0.1267 0.1162 0.1179 592,683 +0.00(+1.17%)
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.