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 (%)
Feb 29, 2024 0.6154 0.6375 0.6102 0.6297 52,354 -0.00(-0.07%)
Feb 28, 2024 0.6489 0.6489 0.6136 0.6301 37,564 -0.01(-2.20%)
Feb 27, 2024 0.6489 0.6489 0.6307 0.6443 65,863 +0.01(+1.82%)
Feb 26, 2024 0.6102 0.6489 0.5896 0.6328 175,732 -0.02(-3.53%)
Feb 23, 2024 0.6560 0.6560 0.6346 0.6560 32,810 -0.00(-0.73%)
Feb 22, 2024 0.6341 0.6718 0.6033 0.6608 259,394 -0.02(-3.12%)
Feb 21, 2024 0.6718 0.6841 0.6633 0.6820 13,087 +0.02(+2.55%)
Feb 20, 2024 0.6650 0.6787 0.6581 0.6651 32,109 -0.01(-2.00%)
Feb 16, 2024 0.6698 0.6855 0.6698 0.6787 46,136 +0.01(+1.32%)
Feb 15, 2024 0.6718 0.6855 0.6574 0.6698 71,921 -0.02(-2.29%)
Feb 14, 2024 0.6581 0.6855 0.6565 0.6855 14,311 +0.03(+3.95%)
Feb 13, 2024 0.6855 0.6924 0.6513 0.6595 105,113 -0.03(-3.71%)
Feb 12, 2024 0.6924 0.7060 0.6830 0.6849 75,242 -0.01(-1.08%)
Feb 09, 2024 0.6992 0.6992 0.6787 0.6924 98,594 +0.00(+0.00%)
Feb 08, 2024 0.6924 0.7061 0.6924 0.6924 21,762 -0.01(-1.94%)
Feb 07, 2024 0.7061 0.7061 0.6855 0.7061 80,089 -0.01(-0.96%)
Feb 06, 2024 0.7061 0.7198 0.6992 0.7130 25,022 +0.01(+0.97%)
Feb 05, 2024 0.7198 0.7198 0.6718 0.7061 83,587 -0.01(-0.96%)
Feb 02, 2024 0.7198 0.7198 0.7061 0.7130 27,282 +0.00(+0.00%)
Feb 01, 2024 0.7130 0.7130 0.6992 0.7130 26,685 +0.01(+1.96%)
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(+0.62%)
Dec 14, 2023 0.5621 0.5690 0.5621 0.5655 36,721 +0.01(+1.84%)
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(+1.23%)
Dec 08, 2023 0.5571 0.5690 0.5518 0.5553 21,656 -0.00(-0.86%)
Dec 07, 2023 0.5325 0.5683 0.5325 0.5601 32,097 +0.03(+4.73%)
Dec 06, 2023 0.5621 0.5690 0.5354 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%)
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.