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 (%)
Apr 28, 2023 0.5119 0.5119 0.4888 0.4926 40,289 +0.00(+0.00%)
Apr 27, 2023 0.4792 0.4965 0.4695 0.4926 81,525 +0.02(+4.07%)
Apr 26, 2023 0.4888 0.4888 0.4660 0.4734 42,423 -0.00(-0.81%)
Apr 25, 2023 0.4695 0.4885 0.4657 0.4772 47,497 +0.00(+0.58%)
Apr 24, 2023 0.4811 0.4811 0.4541 0.4745 100,267 +0.01(+1.88%)
Apr 21, 2023 0.5080 0.5196 0.4541 0.4657 242,123 -0.03(-6.92%)
Apr 20, 2023 0.5196 0.5196 0.4772 0.5003 85,664 -0.01(-2.16%)
Apr 19, 2023 0.4999 0.5119 0.4849 0.5114 49,641 +0.01(+2.21%)
Apr 18, 2023 0.5003 0.5234 0.4888 0.5003 76,063 -0.01(-1.52%)
Apr 17, 2023 0.5234 0.5234 0.4849 0.5080 64,963 +0.00(+0.76%)
Apr 14, 2023 0.5196 0.5234 0.4965 0.5042 37,553 -0.01(-2.24%)
Apr 13, 2023 0.4965 0.5157 0.4849 0.5157 42,436 +0.03(+5.51%)
Apr 12, 2023 0.4811 0.5003 0.4811 0.4888 61,998 +0.00(+0.79%)
Apr 11, 2023 0.4849 0.5031 0.4849 0.4849 35,485 -0.01(-2.33%)
Apr 10, 2023 0.4849 0.5007 0.4772 0.4965 34,074 -0.02(-3.01%)
Apr 06, 2023 0.5157 0.5234 0.4811 0.5119 272,796 -0.01(-1.48%)
Apr 05, 2023 0.5350 0.5388 0.5119 0.5196 129,779 -0.02(-2.88%)
Apr 04, 2023 0.5465 0.5465 0.5147 0.5350 62,755 -0.02(-4.14%)
Apr 03, 2023 0.5811 0.5811 0.5504 0.5580 57,503 -0.02(-3.97%)
Mar 31, 2023 0.5465 0.5811 0.5465 0.5811 96,741 +0.03(+4.86%)
Mar 30, 2023 0.5504 0.5580 0.5465 0.5542 40,871 +0.01(+1.41%)
Mar 29, 2023 0.5196 0.5542 0.5042 0.5465 82,933 +0.00(+0.71%)
Mar 28, 2023 0.5311 0.5657 0.5042 0.5427 292,848 +0.02(+4.44%)
Mar 27, 2023 0.5157 0.5220 0.5042 0.5196 72,620 +0.01(+1.50%)
Mar 24, 2023 0.5119 0.5157 0.5042 0.5119 37,730 +0.01(+2.31%)
Mar 23, 2023 0.5138 0.5273 0.4965 0.5003 48,565 -0.02(-3.35%)
Mar 22, 2023 0.5176 0.5295 0.5003 0.5176 125,614 +0.01(+1.89%)
Mar 21, 2023 0.5234 0.5388 0.5003 0.5080 246,226 +0.01(+1.54%)
Mar 20, 2023 0.5119 0.5311 0.4926 0.5003 171,071 -0.02(-3.70%)
Mar 17, 2023 0.5465 0.5465 0.5196 0.5196 58,441 -0.02(-2.88%)
Mar 16, 2023 0.5273 0.5542 0.5273 0.5350 63,204 +0.00(+0.72%)
Mar 15, 2023 0.5350 0.5457 0.5080 0.5311 102,714 -0.01(-1.43%)
Mar 14, 2023 0.5361 0.5619 0.5361 0.5388 54,105 +0.00(+0.72%)
Mar 13, 2023 0.5542 0.5542 0.5196 0.5350 110,289 +0.00(+0.72%)
Mar 10, 2023 0.5273 0.5580 0.5234 0.5311 325,077 -0.01(-1.43%)
Mar 09, 2023 0.5965 0.5965 0.5273 0.5388 253,010 -0.04(-7.28%)
Mar 08, 2023 0.6081 0.6158 0.5734 0.5811 195,467 -0.01(-1.95%)
Mar 07, 2023 0.6004 0.6004 0.5927 0.5927 22,309 +0.00(+0.65%)
Mar 06, 2023 0.5811 0.6042 0.5734 0.5888 162,034 -0.00(-0.65%)
Mar 03, 2023 0.5888 0.5937 0.5735 0.5927 38,580 +0.00(+0.65%)
Mar 02, 2023 0.6042 0.6042 0.5696 0.5888 281,431 -0.01(-1.29%)
Mar 01, 2023 0.6004 0.6118 0.5888 0.5965 85,872 -0.01(-1.90%)
Feb 28, 2023 0.6235 0.6466 0.5927 0.6081 208,451 +0.02(+2.60%)
Feb 27, 2023 0.6196 0.6235 0.5850 0.5927 246,530 -0.02(-3.75%)
Feb 24, 2023 0.6427 0.6504 0.6158 0.6158 321,455 -0.03(-5.04%)
Feb 23, 2023 0.6715 0.6715 0.6273 0.6485 277,086 -0.01(-2.03%)
Feb 22, 2023 0.6620 0.6774 0.6504 0.6620 196,878 +0.02(+3.61%)
Feb 21, 2023 0.6312 0.6697 0.6158 0.6389 133,962 -0.01(-1.19%)
Feb 17, 2023 0.6350 0.6543 0.6249 0.6466 28,075 +0.01(+1.20%)
Feb 16, 2023 0.6389 0.6427 0.6201 0.6389 70,030 +0.00(+0.01%)
Feb 15, 2023 0.6543 0.6543 0.6388 0.6388 17,941 -0.02(-2.36%)
Feb 14, 2023 0.6350 0.6543 0.6158 0.6543 56,077 +0.03(+4.29%)
Feb 13, 2023 0.6427 0.6466 0.5811 0.6273 124,395 -0.01(-1.81%)
Feb 10, 2023 0.6543 0.6543 0.6389 0.6389 91,736 -0.03(-4.05%)
Feb 09, 2023 0.6697 0.6697 0.6523 0.6658 126,123 +0.00(+0.00%)
Feb 08, 2023 0.6620 0.6658 0.6620 0.6658 15,431 -0.01(-1.14%)
Feb 07, 2023 0.6658 0.6735 0.6581 0.6735 106,524 +0.00(+0.57%)
Feb 06, 2023 0.6620 0.6735 0.6504 0.6697 34,170 +0.02(+2.35%)
Feb 03, 2023 0.6735 0.6735 0.6466 0.6543 201,581 -0.01(-1.73%)
Feb 02, 2023 0.6697 0.6735 0.6389 0.6658 93,885 -0.00(-0.57%)
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.