Skip to main content

Clearone Inc (NQ: CLRO )

0.6290 +0.0292 (+4.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 0.6300 0.6329 0.6000 0.6290 110,166 +0.03(+4.87%)
Dec 06, 2024 0.5547 0.6098 0.5547 0.5998 62,843 +0.06(+11.07%)
Dec 05, 2024 0.5380 0.5760 0.5045 0.5400 119,601 +0.01(+2.56%)
Dec 04, 2024 0.5050 0.5353 0.4851 0.5265 101,926 +0.03(+5.30%)
Dec 03, 2024 0.4800 0.5039 0.4780 0.5000 31,027 +0.01(+2.04%)
Dec 02, 2024 0.4966 0.5092 0.4710 0.4900 95,834 -0.02(-3.77%)
Nov 29, 2024 0.5050 0.5092 0.4685 0.5092 65,994 +0.02(+4.97%)
Nov 27, 2024 0.4734 0.5092 0.4550 0.4851 160,267 +0.01(+2.56%)
Nov 26, 2024 0.4790 0.5150 0.4590 0.4730 1,263,664 -0.02(-3.47%)
Nov 25, 2024 0.4950 0.4969 0.4900 0.4900 4,051,919 -0.01(-1.01%)
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%)
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.