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 (%)
Mar 28, 2024 1.316 1.241 1.237 1.255 1,011,517 -0.08(-5.67%)
Mar 27, 2024 1.241 1.357 1.241 1.330 1,417,572 +0.09(+7.18%)
Mar 26, 2024 1.275 1.282 1.234 1.241 471,541 -0.01(-1.09%)
Mar 25, 2024 1.261 1.337 1.234 1.255 797,100 +0.02(+1.67%)
Mar 22, 2024 1.261 1.261 1.210 1.234 329,281 -0.01(-1.10%)
Mar 21, 2024 1.193 1.268 1.186 1.248 507,142 +0.04(+3.41%)
Mar 20, 2024 1.220 1.227 1.152 1.207 612,093 +0.02(+1.73%)
Mar 19, 2024 1.282 1.282 1.172 1.186 794,953 -0.07(-5.46%)
Mar 18, 2024 1.179 1.337 1.179 1.255 1,351,892 +0.08(+6.40%)
Mar 15, 2024 1.309 1.309 1.165 1.179 890,168 -0.10(-8.02%)
Mar 14, 2024 1.351 1.371 1.145 1.282 2,902,940 -0.09(-6.50%)
Mar 13, 2024 1.446 1.542 1.268 1.371 11,389,447 -0.04(-2.91%)
Mar 12, 2024 1.145 1.700 1.104 1.412 211,388,848 +0.79(+127.55%)
Mar 11, 2024 0.6307 0.6358 0.6186 0.6206 8,195,757 -0.01(-1.12%)
Mar 08, 2024 0.6320 0.6320 0.6177 0.6277 34,529 -0.01(-1.01%)
Mar 07, 2024 0.6513 0.6513 0.6177 0.6341 30,367 +0.00(+0.11%)
Mar 06, 2024 0.6483 0.6483 0.6177 0.6334 27,655 +0.00(+0.42%)
Mar 05, 2024 0.6513 0.6532 0.6177 0.6307 35,157 -0.02(-3.81%)
Mar 04, 2024 0.6444 0.6650 0.6072 0.6556 168,999 +0.02(+2.35%)
Mar 01, 2024 0.6375 0.6513 0.6275 0.6406 19,602 +0.01(+1.72%)
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%)
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.