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

Clearone Inc (NQ: CLRO )

0.8301 -0.0699 (-7.77%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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 (%)
Jan 31, 2022 0.1253 0.1388 0.1240 0.1307 410,345 +0.00(+3.19%)
Jan 28, 2022 0.1240 0.1311 0.1213 0.1267 705,192 +0.00(+3.86%)
Jan 27, 2022 0.1310 0.1348 0.1213 0.1220 811,387 -0.01(-6.08%)
Jan 26, 2022 0.1456 0.1456 0.1279 0.1299 1,169,036 -0.01(-9.94%)
Jan 25, 2022 0.1186 0.1550 0.1186 0.1442 11,466,595 +0.03(+23.46%)
Jan 24, 2022 0.1280 0.1280 0.1109 0.1168 2,730,054 -0.01(-10.63%)
Jan 21, 2022 0.1415 0.1429 0.1294 0.1307 3,060,680 -0.01(-9.36%)
Jan 20, 2022 0.1469 0.1496 0.1415 0.1442 771,497 -0.00(-0.93%)
Jan 19, 2022 0.1523 0.1536 0.1442 0.1456 1,391,078 -0.01(-3.57%)
Jan 18, 2022 0.1590 0.1605 0.1496 0.1509 2,020,647 -0.01(-5.09%)
Jan 14, 2022 0.1590 0 -0.02(-10.61%)
Jan 13, 2022 0.1954 0.1954 0.1766 0.1779 1,307,604 -0.01(-7.69%)
Jan 12, 2022 0.1995 0.1995 0.1900 0.1927 1,388,318 -0.00(-0.69%)
Jan 11, 2022 0.1927 0.2102 0.1875 0.1941 5,304,475 +0.00(+2.13%)
Jan 10, 2022 0.1927 0.1941 0.1846 0.1900 1,168,264 +0.00(+2.17%)
Jan 07, 2022 0.1887 0.1900 0.1819 0.1860 1,182,711 -0.01(-3.50%)
Jan 06, 2022 0.1725 0.1954 0.1685 0.1927 10,973,976 +0.02(+11.72%)
Jan 05, 2022 0.1725 0.1752 0.1685 0.1725 1,216,227 +0.00(+0.00%)
Jan 04, 2022 0.1752 0.1752 0.1702 0.1725 688,186 -0.00(-1.54%)
Jan 03, 2022 0.1739 0.1765 0.1712 0.1752 651,717 +0.00(+0.78%)
Dec 31, 2021 0.1739 0.1766 0.1725 0.1739 807,395 +0.00(+0.00%)
Dec 30, 2021 0.1739 0.1792 0.1739 0.1739 325,506 +0.00(+0.00%)
Dec 29, 2021 0.1819 0.1833 0.1725 0.1739 1,211,241 -0.01(-3.01%)
Dec 28, 2021 0.1806 0.1819 0.1739 0.1792 926,314 +0.00(+2.31%)
Dec 27, 2021 0.1806 0.1819 0.1739 0.1752 535,854 -0.00(-2.26%)
Dec 23, 2021 0.1806 0.1806 0.1752 0.1792 672,700 +0.00(+1.53%)
Dec 22, 2021 0.1792 0.1792 0.1752 0.1766 718,222 +0.00(+0.00%)
Dec 21, 2021 0.1792 0.1792 0.1725 0.1766 1,119,523 +0.00(+0.77%)
Dec 20, 2021 0.1712 0.1792 0.1698 0.1752 1,032,717 +0.01(+3.17%)
Dec 17, 2021 0.1779 0.1819 0.1698 0.1698 1,326,792 -0.01(-4.55%)
Dec 16, 2021 0.1779 0.1873 0.1773 0.1779 646,063 -0.00(-0.75%)
Dec 15, 2021 0.1860 0.1860 0.1712 0.1792 1,380,720 -0.00(-1.48%)
Dec 14, 2021 0.1779 0.1846 0.1779 0.1819 521,044 +0.00(+0.00%)
Dec 13, 2021 0.1927 0.1939 0.1779 0.1819 1,116,458 -0.01(-3.57%)
Dec 10, 2021 0.1873 0.1914 0.1833 0.1887 772,706 +0.00(+0.00%)
Dec 09, 2021 0.1900 0.1954 0.1867 0.1887 2,787,433 +0.00(+0.72%)
Dec 08, 2021 0.1846 0.1887 0.1806 0.1873 1,297,758 +0.00(+0.00%)
Dec 07, 2021 0.1819 0.1873 0.1766 0.1873 1,704,416 +0.01(+4.51%)
Dec 06, 2021 0.1752 0.1792 0.1698 0.1792 1,422,858 +0.00(+0.76%)
Dec 03, 2021 0.1819 0.1819 0.1699 0.1779 763,825 -0.00(-0.75%)
Dec 02, 2021 0.1792 0.1807 0.1766 0.1792 651,368 -0.00(-0.75%)
Dec 01, 2021 0.1927 0.1927 0.1792 0.1806 1,717,200 -0.01(-3.60%)
Nov 30, 2021 0.1887 0.1954 0.1792 0.1873 1,212,369 -0.00(-1.42%)
Nov 29, 2021 0.1941 0.1954 0.1846 0.1900 827,243 +0.00(+0.00%)
Nov 26, 2021 0.1887 0.1947 0.1873 0.1900 593,574 -0.01(-3.42%)
Nov 24, 2021 0.1873 0.1981 0.1846 0.1968 2,071,526 +0.01(+5.04%)
Nov 23, 2021 0.1833 0.1887 0.1792 0.1873 1,940,467 +0.01(+2.96%)
Nov 22, 2021 0.1873 0.1873 0.1792 0.1819 915,303 +0.00(+0.00%)
Nov 19, 2021 0.1806 0.1900 0.1766 0.1819 3,082,710 +0.00(+0.00%)
Nov 18, 2021 0.1860 0.1833 0.1806 0.1819 2,449,580 -0.00(-1.46%)
Nov 17, 2021 0.1833 0.1900 0.1779 0.1846 2,486,353 +0.00(+0.74%)
Nov 16, 2021 0.1873 0.1900 0.1752 0.1833 2,770,641 -0.00(-2.16%)
Nov 15, 2021 0.1819 0.1900 0.1691 0.1873 6,748,058 +0.01(+5.30%)
Nov 12, 2021 0.1887 0.1887 0.1752 0.1779 2,323,849 -0.01(-4.35%)
Nov 11, 2021 0.1887 0.1941 0.1833 0.1860 1,562,576 -0.00(-2.13%)
Nov 10, 2021 0.2008 0.1900 2,153,561 -0.01(-6.00%)
Nov 09, 2021 0.2049 0.2102 0.1995 0.2022 1,053,886 -0.00(-1.32%)
Nov 08, 2021 0.2035 0.2089 0.2008 0.2049 1,817,511 +0.00(+1.33%)
Nov 05, 2021 0.2116 0.2129 0.2022 0.2022 2,089,474 -0.01(-5.06%)
Nov 04, 2021 0.2156 0.2237 0.2035 0.2129 12,275,044 +0.01(+3.95%)
Nov 03, 2021 0.2102 0.2102 0.1981 0.2049 2,179,367 -0.00(-1.94%)
Nov 02, 2021 0.2143 0.2156 0.2049 0.2089 1,095,237 -0.00(-1.27%)
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.