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

Clearone Inc (NQ: CLRO )

0.8955 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 0.9608 0.9826 0.8600 0.8955 309,076 -0.10(-10.27%)
Apr 12, 2024 1.010 1.050 0.9501 0.9980 230,893 -0.05(-4.95%)
Apr 11, 2024 0.9200 1.070 0.9012 1.050 970,483 -0.04(-3.67%)
Apr 10, 2024 1.028 1.097 1.008 1.090 569,659 +0.01(+0.63%)
Apr 09, 2024 1.083 1.097 1.069 1.083 128,406 +0.00(+0.00%)
Apr 08, 2024 1.063 1.090 1.008 1.083 360,502 +0.05(+4.64%)
Apr 05, 2024 1.021 1.063 0.9801 1.035 242,081 +0.01(+1.34%)
Apr 04, 2024 1.056 1.056 1.001 1.021 237,551 -0.03(-3.25%)
Apr 03, 2024 1.117 1.124 1.035 1.056 449,307 -0.10(-8.88%)
Apr 02, 2024 1.248 1.248 0.9611 1.159 1,911,587 -0.10(-7.65%)
Apr 01, 2024 1.289 1.289 1.207 1.255 806,207 +0.00(+0.00%)
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%)
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.