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

Clearone Inc (NQ: CLRO )

0.7845 -0.0172 (-2.15%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 0.7945 0.8017 0.7700 0.7845 41,403 -0.02(-2.15%)
Sep 21, 2023 0.7911 0.8299 0.7900 0.8017 13,225 +0.01(+1.34%)
Sep 20, 2023 0.8100 0.8400 0.7860 0.7911 32,710 -0.02(-2.33%)
Sep 19, 2023 0.8100 0.8290 0.8100 0.8100 38,468 +0.00(+0.00%)
Sep 18, 2023 0.8100 0.8300 0.8100 0.8100 38,844 +0.00(+0.00%)
Sep 15, 2023 0.8101 0.8220 0.8100 0.8100 29,461 -0.00(-0.60%)
Sep 14, 2023 0.7963 0.8279 0.7900 0.8149 59,071 +0.02(+2.89%)
Sep 13, 2023 0.7840 0.8099 0.7796 0.7920 81,232 +0.01(+1.02%)
Sep 12, 2023 0.7800 0.8025 0.7800 0.7840 19,728 +0.01(+0.64%)
Sep 11, 2023 0.8100 0.8100 0.7701 0.7790 99,996 -0.03(-4.04%)
Sep 08, 2023 0.8152 0.8382 0.8000 0.8118 102,149 -0.00(-0.05%)
Sep 07, 2023 0.8200 0.8300 0.7800 0.8122 63,942 -0.03(-3.23%)
Sep 06, 2023 0.8800 0.8950 0.8299 0.8393 108,890 -0.06(-6.64%)
Sep 05, 2023 0.9288 0.9288 0.8800 0.8990 76,226 +0.00(+0.55%)
Sep 01, 2023 0.8650 0.9097 0.8650 0.8941 24,725 +0.01(+1.31%)
Aug 31, 2023 0.8407 0.8950 0.8407 0.8825 60,378 +0.04(+4.71%)
Aug 30, 2023 0.8400 0.8499 0.8351 0.8428 19,249 +0.01(+0.92%)
Aug 29, 2023 0.8200 0.8500 0.8200 0.8351 53,027 +0.00(+0.48%)
Aug 28, 2023 0.8650 0.8650 0.8310 0.8311 51,305 -0.02(-2.85%)
Aug 25, 2023 0.8476 0.8600 0.8311 0.8555 17,119 +0.01(+0.93%)
Aug 24, 2023 0.8700 0.8725 0.8410 0.8476 24,204 -0.02(-2.57%)
Aug 23, 2023 0.8800 0.8800 0.8311 0.8700 60,421 +0.00(+0.00%)
Aug 22, 2023 0.8524 0.8901 0.8501 0.8700 86,003 +0.02(+2.06%)
Aug 21, 2023 0.8200 0.8600 0.8070 0.8524 87,345 +0.04(+5.22%)
Aug 18, 2023 0.7800 0.8267 0.7800 0.8101 33,993 +0.01(+0.67%)
Aug 17, 2023 0.7800 0.8099 0.7800 0.8047 67,490 +0.02(+3.15%)
Aug 16, 2023 0.7800 0.7942 0.7610 0.7801 56,929 -0.01(-0.99%)
Aug 15, 2023 0.7741 0.7906 0.7547 0.7879 86,266 -0.01(-1.28%)
Aug 14, 2023 0.7620 0.7999 0.7601 0.7981 145,683 +0.04(+4.59%)
Aug 11, 2023 0.7621 0.7639 0.7620 0.7631 34,967 -0.00(-0.10%)
Aug 10, 2023 0.7500 0.7649 0.7500 0.7639 70,929 +0.00(+0.25%)
Aug 09, 2023 0.7700 0.7681 0.7320 0.7620 148,099 -0.01(-0.74%)
Aug 08, 2023 0.7800 0.7800 0.7517 0.7677 31,262 -0.02(-1.97%)
Aug 07, 2023 0.8005 0.8007 0.7782 0.7831 76,878 -0.03(-3.12%)
Aug 04, 2023 0.7900 0.8084 0.7730 0.8083 24,190 +0.02(+2.02%)
Aug 03, 2023 0.7900 0.8390 0.7620 0.7923 294,130 +0.00(+0.30%)
Aug 02, 2023 0.8125 0.8126 0.7811 0.7899 64,294 -0.02(-2.81%)
Aug 01, 2023 0.8020 0.8160 0.8000 0.8127 29,987 +0.01(+0.71%)
Jul 31, 2023 0.7700 0.8340 0.7700 0.8070 125,631 +0.03(+4.21%)
Jul 28, 2023 0.7781 0.7781 0.7701 0.7744 12,350 +0.01(+1.63%)
Jul 27, 2023 0.7802 0.7940 0.7600 0.7620 64,053 -0.02(-2.06%)
Jul 26, 2023 0.8100 0.8100 0.7646 0.7780 32,660 -0.01(-0.94%)
Jul 25, 2023 0.7800 0.7961 0.7800 0.7854 47,102 -0.02(-2.66%)
Jul 24, 2023 0.7800 0.8150 0.7700 0.8069 67,417 +0.03(+3.58%)
Jul 21, 2023 0.7999 0.8000 0.7700 0.7790 42,333 -0.00(-0.14%)
Jul 20, 2023 0.7995 0.7995 0.7560 0.7801 85,216 -0.00(-0.26%)
Jul 19, 2023 0.8000 0.8290 0.7759 0.7821 53,847 -0.02(-2.23%)
Jul 18, 2023 0.8240 0.8240 0.7902 0.7999 41,021 -0.00(-0.45%)
Jul 17, 2023 0.8100 0.8320 0.7800 0.8035 85,309 +0.02(+2.30%)
Jul 14, 2023 0.8000 0.8100 0.7748 0.7854 75,991 -0.03(-3.28%)
Jul 13, 2023 0.7781 0.8314 0.7700 0.8120 74,899 +0.03(+4.36%)
Jul 12, 2023 0.8200 0.8179 0.7700 0.7781 94,752 -0.01(-1.21%)
Jul 11, 2023 0.7800 0.8269 0.7607 0.7876 141,190 +0.04(+4.71%)
Jul 10, 2023 0.7400 0.7590 0.7337 0.7522 52,477 +0.00(+0.17%)
Jul 07, 2023 0.7500 0.7700 0.7408 0.7509 87,015 -0.00(-0.50%)
Jul 06, 2023 0.7100 0.7569 0.7100 0.7547 158,837 +0.02(+3.21%)
Jul 05, 2023 0.8010 0.8076 0.7200 0.7312 252,113 -0.07(-9.01%)
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.