Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearone Inc (NQ: CLRO )

0.9077 -0.0223 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 0.5965 0.5965 0.5542 0.5850 305,915 -0.00(-0.65%)
Dec 29, 2022 0.5619 0.5965 0.5619 0.5888 281,321 +0.02(+2.73%)
Dec 28, 2022 0.5657 0.5773 0.5580 0.5732 319,533 +0.00(+0.63%)
Dec 27, 2022 0.5696 0.5927 0.5642 0.5696 219,206 -0.02(-3.90%)
Dec 23, 2022 0.5813 0.5927 0.5754 0.5927 149,375 +0.00(+0.65%)
Dec 22, 2022 0.5773 0.6042 0.5619 0.5888 459,386 +0.01(+2.00%)
Dec 21, 2022 0.5888 0.5888 0.5696 0.5773 487,471 +0.00(+0.00%)
Dec 20, 2022 0.5888 0.5965 0.5734 0.5773 665,114 +0.00(+0.00%)
Dec 19, 2022 0.6081 0.6119 0.5696 0.5773 1,339,115 -0.05(-7.98%)
Dec 16, 2022 0.5965 0.6504 0.5965 0.6273 854,936 +0.01(+1.88%)
Dec 15, 2022 0.6004 0.6620 0.5850 0.6158 1,214,021 -0.00(-0.31%)
Dec 14, 2022 0.5965 0.6466 0.5965 0.6177 1,497,811 +0.01(+2.23%)
Dec 13, 2022 0.6042 0.6466 0.5696 0.6042 3,571,302 -0.03(-4.85%)
Dec 12, 2022 0.5311 0.6350 0.5042 0.6350 14,089,753 +0.10(+17.86%)
Dec 09, 2022 0.4349 0.7505 0.4310 0.5388 173,953,792 +0.23(+73.40%)
Dec 08, 2022 0.3244 0.3271 0.2918 0.3107 184,154 -0.00(-1.24%)
Dec 07, 2022 0.3033 0.3167 0.3033 0.3146 86,360 +0.01(+3.74%)
Dec 06, 2022 0.3033 0.3078 0.2891 0.3033 15,395 -0.01(-2.00%)
Dec 05, 2022 0.3167 0.3167 0.2895 0.3095 82,291 +0.02(+5.61%)
Dec 02, 2022 0.2848 0.2985 0.2791 0.2930 171,043 +0.01(+3.41%)
Dec 01, 2022 0.2925 0.2925 0.2675 0.2834 106,905 -0.01(-3.59%)
Nov 30, 2022 0.2848 0.2939 0.2848 0.2939 70,833 +0.01(+2.47%)
Nov 29, 2022 0.2754 0.2906 0.2754 0.2868 138,787 +0.02(+6.30%)
Nov 28, 2022 0.2760 0.2760 0.2618 0.2698 58,109 +0.01(+4.64%)
Nov 25, 2022 0.2502 0.2641 0.2502 0.2579 5,095 +0.00(+1.92%)
Nov 23, 2022 0.2463 0.2697 0.2425 0.2530 115,038 +0.01(+3.53%)
Nov 22, 2022 0.2383 0.2453 0.2310 0.2444 16,068 +0.01(+2.42%)
Nov 21, 2022 0.2386 0.2425 0.2386 0.2386 23,720 -0.00(-1.84%)
Nov 18, 2022 0.2425 0.2463 0.2386 0.2431 48,279 +0.01(+4.97%)
Nov 17, 2022 0.2237 0.2424 0.2232 0.2316 102,675 +0.01(+3.08%)
Nov 16, 2022 0.2194 0.2246 0.2135 0.2246 18,266 +0.00(+0.46%)
Nov 15, 2022 0.2270 0.2270 0.2129 0.2236 41,711 -0.00(-0.33%)
Nov 14, 2022 0.2129 0.2249 0.2129 0.2243 26,474 +0.01(+5.37%)
Nov 11, 2022 0.2001 0.2155 0.2001 0.2129 27,573 -0.00(-1.21%)
Nov 10, 2022 0.2101 0.2194 0.2101 0.2155 26,082 -0.00(-1.65%)
Nov 09, 2022 0.2194 0.2194 0.2004 0.2191 49,856 +0.02(+7.43%)
Nov 08, 2022 0.2002 0.2077 0.2001 0.2040 14,587 +0.00(+1.73%)
Nov 07, 2022 0.2005 0.2155 0.1926 0.2005 31,382 +0.00(+0.62%)
Nov 04, 2022 0.2117 0.2155 0.1925 0.1993 32,723 -0.01(-5.08%)
Nov 03, 2022 0.2155 0.2176 0.2099 0.2099 18,066 -0.00(-0.82%)
Nov 02, 2022 0.2170 0.2170 0.2117 0.2117 5,908 +0.00(+0.81%)
Nov 01, 2022 0.2155 0.2155 0.2099 0.2100 7,038 +0.00(+0.04%)
Oct 31, 2022 0.2142 0.2193 0.2099 0.2099 53,037 -0.01(-4.00%)
Oct 28, 2022 0.2178 0.2228 0.2155 0.2186 37,790 +0.00(+0.35%)
Oct 27, 2022 0.2194 0.2270 0.2174 0.2179 23,231 +0.00(+1.09%)
Oct 26, 2022 0.2309 0.2309 0.2142 0.2155 85,035 -0.02(-6.62%)
Oct 25, 2022 0.2213 0.2309 0.2213 0.2308 36,880 +0.01(+4.28%)
Oct 24, 2022 0.2198 0.2228 0.2198 0.2213 21,581 -0.00(-0.16%)
Oct 21, 2022 0.2228 0.2251 0.2195 0.2217 12,219 -0.00(-0.48%)
Oct 20, 2022 0.2228 0.2228 0.2194 0.2228 10,822 +0.00(+1.53%)
Oct 19, 2022 0.2194 0.2228 0.2194 0.2194 20,854 +0.00(+0.00%)
Oct 18, 2022 0.2228 0.2228 0.2194 0.2194 16,725 +0.00(+0.19%)
Oct 17, 2022 0.2228 0.2228 0.2177 0.2190 7,956 -0.00(-0.72%)
Oct 14, 2022 0.2230 0.2231 0.2177 0.2206 19,952 +0.00(+0.53%)
Oct 13, 2022 0.2194 0.2212 0.2194 0.2194 13,695 +0.00(+0.00%)
Oct 12, 2022 0.2217 0.2225 0.2177 0.2194 7,254 +0.00(+0.90%)
Oct 11, 2022 0.2156 0.2230 0.2156 0.2174 16,211 +0.00(+0.89%)
Oct 10, 2022 0.2271 0.2271 0.2143 0.2155 29,236 +0.00(+1.74%)
Oct 07, 2022 0.2155 0.2155 0.2117 0.2118 41,542 +0.00(+0.90%)
Oct 06, 2022 0.2184 0.2207 0.2099 0.2099 40,679 -0.01(-5.13%)
Oct 05, 2022 0.2177 0.2230 0.2177 0.2213 10,289 +0.00(+1.66%)
Oct 04, 2022 0.2209 0.2231 0.2177 0.2177 35,314 +0.01(+2.84%)
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.