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

Clearone Inc (NQ: CLRO )

0.4950 -0.0017 (-0.34%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.4810 0.5092 0.4800 0.4950 26,767 -0.00(-0.34%)
Nov 21, 2024 0.4913 0.5000 0.4825 0.4967 11,762 +0.02(+3.48%)
Nov 20, 2024 0.4900 0.5100 0.4800 0.4800 28,507 -0.01(-2.04%)
Nov 19, 2024 0.4967 0.5100 0.4850 0.4900 9,345 +0.00(+0.82%)
Nov 18, 2024 0.5100 0.5200 0.4800 0.4860 47,390 -0.02(-4.72%)
Nov 15, 2024 0.5300 0.5300 0.5000 0.5101 114,071 -0.06(-10.67%)
Nov 14, 2024 0.5700 0.5751 0.5700 0.5710 20,217 +0.02(+3.82%)
Nov 13, 2024 0.5790 0.5800 0.5311 0.5500 50,753 +0.00(+0.04%)
Nov 12, 2024 0.5400 0.5500 0.5110 0.5498 34,269 -0.01(-0.94%)
Nov 11, 2024 0.5400 0.5700 0.5400 0.5550 35,111 -0.00(-0.18%)
Nov 08, 2024 0.5608 0.5700 0.5390 0.5560 7,597 +0.01(+0.91%)
Nov 07, 2024 0.5450 0.5700 0.5350 0.5510 17,505 -0.01(-1.61%)
Nov 06, 2024 0.5795 0.5894 0.5500 0.5600 27,283 -0.01(-1.75%)
Nov 05, 2024 0.5500 0.5723 0.5500 0.5700 13,725 +0.01(+1.08%)
Nov 04, 2024 0.5700 0.5890 0.5500 0.5639 26,148 -0.01(-1.07%)
Nov 01, 2024 0.5700 0.5895 0.5700 0.5700 9,061 -0.02(-2.90%)
Oct 31, 2024 0.5700 0.5895 0.5700 0.5870 17,344 +0.02(+2.98%)
Oct 30, 2024 0.5600 0.5895 0.5600 0.5700 11,392 +0.00(+0.85%)
Oct 29, 2024 0.5800 0.5800 0.5520 0.5652 19,870 -0.01(-2.55%)
Oct 28, 2024 0.5806 0.5894 0.5706 0.5800 4,823 -0.00(-0.03%)
Oct 25, 2024 0.5754 0.5894 0.5710 0.5802 7,286 +0.00(+0.03%)
Oct 24, 2024 0.5800 0.5900 0.5800 0.5800 7,749 -0.01(-1.61%)
Oct 23, 2024 0.6000 0.6000 0.5810 0.5895 5,881 -0.01(-0.92%)
Oct 22, 2024 0.5805 0.6000 0.5801 0.5950 5,763 -0.00(-0.82%)
Oct 21, 2024 0.6001 0.6050 0.5800 0.5999 4,927 +0.01(+1.68%)
Oct 18, 2024 0.5830 0.6000 0.5803 0.5900 5,687 +0.00(+0.34%)
Oct 17, 2024 0.6000 0.6000 0.5620 0.5880 11,947 -0.01(-2.00%)
Oct 16, 2024 0.5900 0.6000 0.5900 0.6000 4,443 +0.01(+2.34%)
Oct 15, 2024 0.5801 0.5999 0.5780 0.5863 13,654 +0.01(+1.44%)
Oct 14, 2024 0.5962 0.6000 0.5500 0.5780 15,451 -0.01(-1.20%)
Oct 11, 2024 0.6016 0.6016 0.5850 0.5850 8,585 -0.02(-3.31%)
Oct 10, 2024 0.6370 0.6370 0.5803 0.6050 15,817 +0.03(+4.74%)
Oct 09, 2024 0.6060 0.6060 0.5600 0.5776 11,973 -0.01(-1.43%)
Oct 08, 2024 0.5880 0.6009 0.5850 0.5860 7,873 -0.01(-2.35%)
Oct 07, 2024 0.6100 0.6100 0.5938 0.6001 14,351 -0.00(-0.07%)
Oct 04, 2024 0.6100 0.6100 0.5910 0.6005 8,191 -0.01(-2.36%)
Oct 03, 2024 0.6001 0.6150 0.5855 0.6150 8,026 -0.01(-1.19%)
Oct 02, 2024 0.5901 0.6261 0.5855 0.6224 15,742 +0.00(+0.39%)
Oct 01, 2024 0.5863 0.6200 0.5863 0.6200 6,571 +0.00(+0.16%)
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%)
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.