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

Clearone Inc (NQ: CLRO )

0.5870 +0.0170 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2024 1.050 1.070 1.020 1.020 40,568 -0.03(-2.86%)
Jan 30, 2024 1.010 1.050 1.010 1.050 27,914 +0.04(+3.96%)
Jan 29, 2024 1.010 1.010 0.9800 1.010 38,973 +0.03(+3.03%)
Jan 26, 2024 1.010 1.011 0.9801 0.9803 24,749 -0.04(-3.89%)
Jan 25, 2024 1.010 1.050 0.9753 1.020 65,136 +0.02(+1.49%)
Jan 24, 2024 1.010 1.010 0.9798 1.005 25,581 -0.01(-0.50%)
Jan 23, 2024 1.020 1.020 0.9920 1.010 12,079 +0.01(+1.00%)
Jan 22, 2024 1.050 1.050 0.9876 1.000 116,993 -0.01(-1.48%)
Jan 19, 2024 1.010 1.040 1.002 1.015 16,845 +0.01(+1.50%)
Jan 18, 2024 1.050 1.050 1.000 1.000 41,077 -0.03(-2.91%)
Jan 17, 2024 1.010 1.039 1.010 1.030 21,018 +0.00(+0.00%)
Jan 16, 2024 1.090 1.090 1.020 1.030 32,557 +0.02(+1.48%)
Jan 12, 2024 1.010 1.030 1.002 1.015 20,522 +0.01(+1.50%)
Jan 11, 2024 1.020 1.020 0.9900 1.000 14,521 +0.00(+0.00%)
Jan 10, 2024 1.000 1.000 0.9950 1.000 26,395 +0.00(+0.01%)
Jan 09, 2024 1.040 1.050 0.9900 0.9999 53,802 -0.04(-3.86%)
Jan 08, 2024 1.000 1.050 0.9900 1.040 39,282 +0.05(+4.52%)
Jan 05, 2024 1.000 1.050 0.9900 0.9950 47,333 -0.04(-3.40%)
Jan 04, 2024 1.070 1.070 0.9949 1.030 90,001 -0.04(-3.74%)
Jan 03, 2024 1.110 1.110 1.050 1.070 71,657 -0.03(-2.73%)
Jan 02, 2024 1.080 1.140 1.020 1.100 167,100 +0.02(+1.72%)
Dec 29, 2023 1.060 1.090 0.9900 1.081 116,923 +0.01(+1.07%)
Dec 28, 2023 0.8800 1.150 0.8850 1.070 848,897 +0.22(+26.61%)
Dec 27, 2023 0.8150 0.8579 0.8150 0.8451 51,069 +0.01(+0.61%)
Dec 26, 2023 0.8300 0.8400 0.8219 0.8400 31,785 +0.00(+0.01%)
Dec 22, 2023 0.8300 0.8400 0.8300 0.8399 9,721 -0.00(-0.01%)
Dec 21, 2023 0.8668 0.8668 0.8325 0.8400 18,723 -0.02(-2.33%)
Dec 20, 2023 0.8400 0.8648 0.8213 0.8600 48,606 +0.03(+4.12%)
Dec 19, 2023 0.8130 0.8260 0.8130 0.8260 28,581 -0.00(-0.35%)
Dec 18, 2023 0.8300 0.8300 0.8130 0.8289 13,714 -0.00(-0.13%)
Dec 15, 2023 0.8300 0.8370 0.8300 0.8300 18,727 +0.01(+0.62%)
Dec 14, 2023 0.8200 0.8300 0.8200 0.8249 25,174 +0.01(+1.84%)
Dec 13, 2023 0.8200 0.8200 0.8001 0.8100 26,287 -0.00(-0.61%)
Dec 12, 2023 0.8100 0.8300 0.8000 0.8150 31,762 -0.01(-0.61%)
Dec 11, 2023 0.8050 0.8200 0.8020 0.8200 38,724 +0.01(+1.23%)
Dec 08, 2023 0.8127 0.8300 0.8049 0.8100 14,846 -0.01(-0.86%)
Dec 07, 2023 0.7767 0.8290 0.7767 0.8170 22,004 +0.04(+4.73%)
Dec 06, 2023 0.8199 0.8300 0.7810 0.7801 61,003 -0.02(-2.56%)
Dec 05, 2023 0.8300 0.8300 0.8005 0.8006 38,122 -0.01(-1.20%)
Dec 04, 2023 0.8220 0.8224 0.7900 0.8103 41,835 -0.01(-1.42%)
Dec 01, 2023 0.8400 0.8400 0.7812 0.8220 61,714 +0.00(+0.24%)
Nov 30, 2023 0.8200 0.8200 0.7894 0.8200 47,170 +0.02(+2.23%)
Nov 29, 2023 0.8015 0.8200 0.7900 0.8021 78,506 -0.01(-0.96%)
Nov 28, 2023 0.8100 0.8107 0.8000 0.8099 30,905 +0.00(+0.12%)
Nov 27, 2023 0.8200 0.8200 0.8006 0.8089 26,826 -0.00(-0.01%)
Nov 24, 2023 0.7895 0.8110 0.7800 0.8090 34,944 +0.04(+4.93%)
Nov 22, 2023 0.7990 0.7990 0.7700 0.7710 49,651 -0.00(-0.53%)
Nov 21, 2023 0.8000 0.7977 0.7500 0.7751 73,402 +0.01(+0.69%)
Nov 20, 2023 0.7153 0.7745 0.7153 0.7698 43,011 +0.05(+7.62%)
Nov 17, 2023 0.7000 0.7310 0.7000 0.7153 39,093 -0.00(-0.51%)
Nov 16, 2023 0.7196 0.7199 0.7069 0.7190 22,700 -0.00(-0.14%)
Nov 15, 2023 0.6900 0.7200 0.6865 0.7200 26,296 +0.02(+2.86%)
Nov 14, 2023 0.6710 0.7070 0.6610 0.7000 63,297 +0.03(+5.26%)
Nov 13, 2023 0.6828 0.6828 0.6650 0.6650 16,069 -0.01(-1.23%)
Nov 10, 2023 0.6775 0.6868 0.6619 0.6733 21,350 -0.00(-0.69%)
Nov 09, 2023 0.7200 0.7200 0.6656 0.6780 21,396 -0.03(-3.91%)
Nov 08, 2023 0.7000 0.7200 0.6901 0.7056 26,337 +0.02(+2.26%)
Nov 07, 2023 0.6810 0.7049 0.6810 0.6900 13,250 +0.00(+0.66%)
Nov 06, 2023 0.6600 0.6990 0.6601 0.6855 22,733 +0.02(+2.62%)
Nov 03, 2023 0.6670 0.6777 0.6400 0.6680 52,575 -0.00(-0.25%)
Nov 02, 2023 0.6594 0.6835 0.6564 0.6697 32,260 +0.01(+1.56%)
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.