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

Clearone Inc (NQ: CLRO )

0.9300 -0.0268 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Oct 03, 2022 0.2117 0.2223 0.2078 0.2117 45,187 +0.00(+1.83%)
Sep 30, 2022 0.2271 0.2271 0.2079 0.2079 12,274 -0.02(-6.88%)
Sep 29, 2022 0.2078 0.2309 0.2078 0.2232 15,161 +0.01(+3.53%)
Sep 28, 2022 0.2079 0.2232 0.2079 0.2156 9,795 -0.01(-3.06%)
Sep 27, 2022 0.2079 0.2309 0.2079 0.2224 14,600 -0.01(-3.67%)
Sep 26, 2022 0.2059 0.2386 0.2001 0.2309 91,238 +0.02(+7.14%)
Sep 23, 2022 0.2128 0.2270 0.2001 0.2155 70,957 +0.00(+1.16%)
Sep 22, 2022 0.2347 0.2347 0.2069 0.2130 53,003 -0.02(-10.49%)
Sep 21, 2022 0.2236 0.2386 0.2136 0.2380 50,870 -0.00(-0.26%)
Sep 20, 2022 0.2309 0.2406 0.2309 0.2386 15,795 -0.00(-1.59%)
Sep 19, 2022 0.2501 0.2501 0.2271 0.2425 10,762 -0.00(-1.82%)
Sep 16, 2022 0.2282 0.2470 0.2155 0.2470 79,672 +0.00(+1.87%)
Sep 15, 2022 0.2332 0.2425 0.2271 0.2424 47,242 +0.01(+3.94%)
Sep 14, 2022 0.2348 0.2425 0.2332 0.2332 43,982 +0.00(+1.68%)
Sep 13, 2022 0.2379 0.2379 0.2293 0.2294 26,139 -0.01(-2.30%)
Sep 12, 2022 0.2324 0.2439 0.2324 0.2348 25,720 +0.00(+0.00%)
Sep 09, 2022 0.2479 0.2500 0.2293 0.2348 24,645 +0.00(+0.66%)
Sep 08, 2022 0.2295 0.2332 0.2295 0.2332 4,469 +0.00(+1.63%)
Sep 07, 2022 0.2386 0.2471 0.2293 0.2295 14,018 -0.01(-5.35%)
Sep 06, 2022 0.2463 0.2463 0.2386 0.2425 5,233 -0.01(-2.30%)
Sep 02, 2022 0.2542 0.2542 0.2386 0.2482 19,157 +0.00(+0.75%)
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.