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, 2023 0.8852 0.8944 0.8159 0.8775 2,426,566 -0.04(-4.20%)
May 30, 2023 0.8775 0.9429 0.8736 0.9160 1,227,989 +0.07(+7.69%)
May 26, 2023 0.8929 0.9160 0.8467 0.8505 779,953 -0.04(-4.33%)
May 25, 2023 0.8736 0.9275 0.8544 0.8890 1,310,900 +0.06(+7.44%)
May 24, 2023 0.8082 0.8428 0.8082 0.8275 528,478 +0.03(+3.37%)
May 23, 2023 0.8005 0.8467 0.7928 0.8005 965,973 -0.01(-1.42%)
May 22, 2023 0.9237 0.9383 0.7815 0.8121 4,156,383 -0.17(-17.25%)
May 19, 2023 0.9814 1.020 0.9468 0.9814 5,134,265 +0.05(+4.94%)
May 18, 2023 0.9237 1.004 0.8621 0.9352 6,023,106 +0.08(+8.97%)
May 17, 2023 0.8044 0.9160 0.7870 0.8582 5,281,801 +0.09(+11.50%)
May 16, 2023 0.7389 0.7755 0.7235 0.7697 1,795,726 +0.04(+5.82%)
May 15, 2023 0.7543 0.7620 0.7120 0.7274 2,183,632 -0.01(-1.56%)
May 12, 2023 0.7774 0.7870 0.7389 0.7389 2,320,551 -0.04(-4.95%)
May 11, 2023 0.7851 0.8236 0.7659 0.7774 3,590,717 -0.02(-1.94%)
May 10, 2023 0.7774 0.8428 0.7620 0.7928 7,256,025 -0.03(-3.74%)
May 09, 2023 0.8467 0.8736 0.6928 0.8236 144,985,616 +0.34(+71.93%)
May 08, 2023 0.4734 0.5003 0.4657 0.4790 64,890 +0.01(+2.02%)
May 05, 2023 0.4922 0.4926 0.4619 0.4695 45,437 +0.00(+0.00%)
May 04, 2023 0.4657 0.4811 0.4541 0.4695 42,937 +0.00(+0.83%)
May 03, 2023 0.4695 0.4849 0.4657 0.4657 16,587 -0.01(-1.63%)
May 02, 2023 0.4811 0.4850 0.4734 0.4734 56,191 -0.01(-1.60%)
May 01, 2023 0.4926 0.5001 0.4811 0.4811 40,227 -0.01(-2.34%)
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%)
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.