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 (%)
Jul 31, 2024 0.7300 0.7300 0.6613 0.6901 42,261 -0.02(-2.84%)
Jul 30, 2024 0.7200 0.7200 0.7000 0.7103 6,435 -0.02(-2.30%)
Jul 29, 2024 0.6902 0.7377 0.6902 0.7270 17,214 +0.01(+1.83%)
Jul 26, 2024 0.7118 0.7156 0.7100 0.7139 4,218 +0.00(+0.30%)
Jul 25, 2024 0.7000 0.7380 0.7000 0.7118 13,796 +0.01(+1.69%)
Jul 24, 2024 0.6950 0.7209 0.6950 0.7000 17,282 -0.01(-1.48%)
Jul 23, 2024 0.6951 0.7456 0.6931 0.7105 14,101 -0.02(-2.40%)
Jul 22, 2024 0.7226 0.7400 0.7059 0.7280 12,684 +0.03(+3.57%)
Jul 19, 2024 0.6996 0.7300 0.6996 0.7029 11,926 -0.01(-1.01%)
Jul 18, 2024 0.7301 0.7499 0.7010 0.7101 13,457 -0.01(-1.95%)
Jul 17, 2024 0.7270 0.7350 0.7209 0.7242 16,516 -0.00(-0.39%)
Jul 16, 2024 0.6900 0.7562 0.6891 0.7270 85,357 +0.04(+5.42%)
Jul 15, 2024 0.6900 0.6994 0.6846 0.6896 34,320 -0.00(-0.07%)
Jul 12, 2024 0.6900 0.6947 0.6800 0.6901 24,840 +0.00(+0.01%)
Jul 11, 2024 0.6800 0.6901 0.6800 0.6900 27,108 +0.00(+0.73%)
Jul 10, 2024 0.6902 0.6997 0.6800 0.6850 28,083 -0.01(-2.14%)
Jul 09, 2024 0.7000 0.7000 0.6850 0.7000 9,000 +0.00(+0.00%)
Jul 08, 2024 0.7000 0.7000 0.6700 0.7000 41,869 +0.01(+1.74%)
Jul 05, 2024 0.6700 0.6890 0.6700 0.6880 7,572 +0.02(+2.66%)
Jul 03, 2024 0.6675 0.6797 0.6601 0.6702 14,322 +0.00(+0.37%)
Jul 02, 2024 0.6800 0.6800 0.6502 0.6677 16,921 +0.00(+0.03%)
Jul 01, 2024 0.6703 0.6989 0.6551 0.6675 19,155 +0.02(+2.68%)
Jun 28, 2024 0.6900 0.7010 0.6501 0.6501 63,525 -0.03(-4.40%)
Jun 27, 2024 0.6900 0.6900 0.6700 0.6800 44,995 +0.02(+2.87%)
Jun 26, 2024 0.6700 0.6753 0.6300 0.6610 123,476 -0.01(-2.06%)
Jun 25, 2024 0.7000 0.7000 0.6710 0.6749 40,595 -0.02(-3.57%)
Jun 24, 2024 0.7290 0.7290 0.6732 0.6999 50,707 -0.01(-1.42%)
Jun 21, 2024 0.6760 0.7100 0.6737 0.7100 48,800 +0.04(+5.20%)
Jun 20, 2024 0.7000 0.7000 0.6600 0.6749 116,566 -0.02(-2.19%)
Jun 18, 2024 0.6900 0.7065 0.6803 0.6900 50,172 -0.01(-1.29%)
Jun 17, 2024 0.7100 0.7180 0.6826 0.6990 105,609 -0.02(-2.92%)
Jun 14, 2024 0.9000 0.9000 0.6948 0.7200 789,820 -0.17(-18.64%)
Jun 13, 2024 0.7600 1.020 0.7013 0.8850 1,068,868 +0.13(+16.85%)
Jun 12, 2024 0.7399 0.7579 0.7362 0.7574 30,616 +0.02(+2.75%)
Jun 11, 2024 0.7063 0.7372 0.7058 0.7371 30,896 +0.03(+4.41%)
Jun 10, 2024 0.7001 0.7114 0.6901 0.7060 99,732 +0.00(+0.70%)
Jun 07, 2024 0.7200 0.7200 0.7011 0.7011 41,184 -0.02(-2.84%)
Jun 06, 2024 0.7300 0.7266 0.7201 0.7216 37,936 -0.00(-0.26%)
Jun 05, 2024 0.7100 0.7319 0.7050 0.7235 100,805 +0.01(+1.12%)
Jun 04, 2024 0.7400 0.7401 0.7151 0.7155 68,185 -0.02(-3.19%)
Jun 03, 2024 0.7460 0.7540 0.7350 0.7391 33,990 -0.02(-2.12%)
May 31, 2024 0.7599 0.7600 0.7507 0.7551 23,106 -0.00(-0.25%)
May 30, 2024 0.7598 0.7719 0.7551 0.7570 27,423 -0.00(-0.37%)
May 29, 2024 0.7500 0.7599 0.7500 0.7598 27,338 +0.00(+0.62%)
May 28, 2024 0.7540 0.7600 0.7501 0.7551 52,343 -0.00(-0.26%)
May 24, 2024 0.7650 0.7659 0.7571 0.7571 71,541 -0.01(-0.89%)
May 23, 2024 0.7690 0.8149 0.7600 0.7639 101,682 +0.00(+0.10%)
May 22, 2024 0.7861 0.7861 0.7607 0.7631 67,829 -0.02(-2.93%)
May 21, 2024 0.7751 0.7898 0.7750 0.7861 57,420 +0.00(+0.17%)
May 20, 2024 0.8600 0.8644 0.7717 0.7848 254,582 -0.12(-12.80%)
May 17, 2024 0.9200 0.9200 0.8800 0.9000 70,183 -0.00(-0.41%)
May 16, 2024 0.8900 0.9300 0.8900 0.9037 33,759 +0.01(+1.30%)
May 15, 2024 0.9200 0.9200 0.8900 0.8921 37,808 -0.04(-3.95%)
May 14, 2024 0.8700 0.9400 0.8700 0.9288 156,905 +0.03(+3.80%)
May 13, 2024 0.9041 0.9077 0.8800 0.8948 97,440 -0.01(-1.42%)
May 10, 2024 0.9298 0.9349 0.9002 0.9077 97,754 -0.02(-2.40%)
May 09, 2024 0.9700 0.9900 0.9120 0.9300 88,070 -0.03(-2.80%)
May 08, 2024 0.9900 0.9983 0.9463 0.9568 139,756 -0.01(-1.37%)
May 07, 2024 1.010 1.040 0.9701 0.9701 83,148 -0.03(-2.99%)
May 06, 2024 1.100 1.100 1.000 1.000 104,721 -0.05(-4.76%)
May 03, 2024 1.080 1.110 1.040 1.050 156,184 -0.03(-2.78%)
May 02, 2024 1.040 1.130 1.022 1.080 348,327 +0.05(+4.85%)
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.