Skip to main content

Clearone Inc (NQ: CLRO )

0.4851 +0.0121 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.4734 0.5092 0.4550 0.4851 159,929 +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 7,687 -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.