Skip to main content

Clearone Inc (NQ: CLRO )

0.9327 +0.0008 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.9516 0.9516 0.8835 0.9319 116,794 -0.01(-0.67%)
Apr 22, 2024 0.9670 0.9670 0.9030 0.9382 103,601 -0.02(-2.15%)
Apr 19, 2024 0.9500 0.9900 0.9401 0.9588 130,008 -0.01(-0.94%)
Apr 18, 2024 0.9300 0.9899 0.9001 0.9679 83,731 +0.02(+2.56%)
Apr 17, 2024 0.9400 0.9500 0.9250 0.9437 70,104 +0.02(+1.97%)
Apr 16, 2024 0.8900 0.9300 0.8800 0.9255 190,319 +0.03(+3.35%)
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.