Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 0.6100 0.6200 0.5826 0.6190 9,724 +0.01(+1.48%)
Sep 27, 2024 0.6100 0.6100 0.5826 0.6100 2,731 +0.00(+0.00%)
Sep 26, 2024 0.5900 0.6100 0.5770 0.6100 7,581 +0.03(+4.47%)
Sep 25, 2024 0.5820 0.6020 0.5745 0.5839 19,505 -0.01(-1.03%)
Sep 24, 2024 0.6000 0.6000 0.5870 0.5900 11,667 +0.00(+0.34%)
Sep 23, 2024 0.5700 0.5941 0.5700 0.5880 22,271 +0.01(+1.80%)
Sep 20, 2024 0.5995 0.5995 0.5745 0.5776 33,870 -0.02(-3.41%)
Sep 19, 2024 0.5760 0.5980 0.5760 0.5980 8,054 +0.02(+3.10%)
Sep 18, 2024 0.5600 0.5994 0.5600 0.5800 51,248 +0.01(+1.49%)
Sep 17, 2024 0.5711 0.6000 0.5710 0.5715 45,200 +0.00(+0.09%)
Sep 16, 2024 0.5959 0.6090 0.5678 0.5710 35,003 -0.01(-1.23%)
Sep 13, 2024 0.5870 0.5900 0.5656 0.5781 29,251 -0.01(-1.18%)
Sep 12, 2024 0.5628 0.6000 0.5628 0.5850 22,970 -0.01(-0.85%)
Sep 11, 2024 0.5750 0.6000 0.5574 0.5900 6,652 +0.01(+2.43%)
Sep 10, 2024 0.5675 0.5827 0.5536 0.5760 4,196 -0.00(-0.29%)
Sep 09, 2024 0.5670 0.5828 0.5515 0.5777 14,380 +0.03(+5.11%)
Sep 06, 2024 0.5700 0.5828 0.5491 0.5496 37,844 -0.02(-3.07%)
Sep 05, 2024 0.5827 0.5827 0.5560 0.5670 18,585 +0.01(+1.41%)
Sep 04, 2024 0.5551 0.5829 0.5551 0.5591 6,145 +0.00(+0.81%)
Sep 03, 2024 0.5820 0.5820 0.5510 0.5546 8,100 -0.03(-4.84%)
Aug 30, 2024 0.5701 0.6002 0.5700 0.5828 21,351 +0.01(+2.25%)
Aug 29, 2024 0.5600 0.6100 0.5519 0.5700 46,663 +0.01(+2.44%)
Aug 28, 2024 0.5600 0.5600 0.5556 0.5564 14,256 +0.00(+0.16%)
Aug 27, 2024 0.5572 0.5600 0.5555 0.5555 11,067 -0.00(-0.16%)
Aug 26, 2024 0.5800 0.5897 0.5543 0.5564 50,453 -0.03(-4.56%)
Aug 23, 2024 0.6000 0.6000 0.5621 0.5830 53,874 -0.02(-3.64%)
Aug 22, 2024 0.5700 0.6380 0.5700 0.6050 61,019 +0.04(+6.14%)
Aug 21, 2024 0.5550 0.5700 0.5504 0.5700 14,052 +0.00(+0.71%)
Aug 20, 2024 0.6100 0.6251 0.5325 0.5660 136,331 -0.05(-8.22%)
Aug 19, 2024 0.6300 0.6300 0.6050 0.6167 12,016 +0.02(+2.78%)
Aug 16, 2024 0.6000 0.8127 0.5400 0.6000 748,046 +0.00(+0.40%)
Aug 15, 2024 0.6300 0.6525 0.5400 0.5976 75,146 -0.04(-5.74%)
Aug 14, 2024 0.6500 0.6508 0.6340 0.6340 14,532 -0.01(-1.11%)
Aug 13, 2024 0.6500 0.6528 0.6400 0.6411 19,822 -0.01(-1.06%)
Aug 12, 2024 0.6300 0.6600 0.6300 0.6480 23,399 -0.00(-0.17%)
Aug 09, 2024 0.6569 0.6760 0.6400 0.6491 5,955 -0.02(-2.54%)
Aug 08, 2024 0.6500 0.6670 0.6320 0.6660 19,321 +0.02(+2.81%)
Aug 07, 2024 0.6530 0.6600 0.6400 0.6478 18,295 -0.01(-1.83%)
Aug 06, 2024 0.6555 0.6609 0.6501 0.6599 6,013 +0.01(+1.92%)
Aug 05, 2024 0.6750 0.6788 0.6301 0.6475 36,620 -0.03(-4.09%)
Aug 02, 2024 0.6670 0.7008 0.6670 0.6751 12,660 -0.03(-3.83%)
Aug 01, 2024 0.7000 0.7300 0.6650 0.7020 15,310 +0.01(+1.72%)
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%)
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.