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

Clearone Inc (NQ: CLRO )

0.5827 +0.0050 (+0.87%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 10, 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 (%)
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%)
Sep 03, 2024 0.5820 0.5820 0.5510 0.5546 8,100 -0.03(-4.84%)
Aug 30, 2024 0.5701 0.6002 0.5700 0.5828 21,351 +0.01(+2.25%)
Aug 29, 2024 0.5600 0.6100 0.5519 0.5700 46,663 +0.01(+2.44%)
Aug 28, 2024 0.5600 0.5600 0.5556 0.5564 14,256 +0.00(+0.16%)
Aug 27, 2024 0.5572 0.5600 0.5555 0.5555 11,067 -0.00(-0.16%)
Aug 26, 2024 0.5800 0.5897 0.5543 0.5564 50,453 -0.03(-4.56%)
Aug 23, 2024 0.6000 0.6000 0.5621 0.5830 53,874 -0.02(-3.64%)
Aug 22, 2024 0.5700 0.6380 0.5700 0.6050 61,019 +0.04(+6.14%)
Aug 21, 2024 0.5550 0.5700 0.5504 0.5700 14,052 +0.00(+0.71%)
Aug 20, 2024 0.6100 0.6251 0.5325 0.5660 136,331 -0.05(-8.22%)
Aug 19, 2024 0.6300 0.6300 0.6050 0.6167 12,016 +0.02(+2.78%)
Aug 16, 2024 0.6000 0.8127 0.5400 0.6000 748,046 +0.00(+0.40%)
Aug 15, 2024 0.6300 0.6525 0.5400 0.5976 75,146 -0.04(-5.74%)
Aug 14, 2024 0.6500 0.6508 0.6340 0.6340 14,532 -0.01(-1.11%)
Aug 13, 2024 0.6500 0.6528 0.6400 0.6411 19,822 -0.01(-1.06%)
Aug 12, 2024 0.6300 0.6600 0.6300 0.6480 23,399 -0.00(-0.17%)
Aug 09, 2024 0.6569 0.6760 0.6400 0.6491 5,955 -0.02(-2.54%)
Aug 08, 2024 0.6500 0.6670 0.6320 0.6660 19,321 +0.02(+2.81%)
Aug 07, 2024 0.6530 0.6600 0.6400 0.6478 18,295 -0.01(-1.83%)
Aug 06, 2024 0.6555 0.6609 0.6501 0.6599 6,013 +0.01(+1.92%)
Aug 05, 2024 0.6750 0.6788 0.6301 0.6475 36,620 -0.03(-4.09%)
Aug 02, 2024 0.6670 0.7008 0.6670 0.6751 12,660 -0.03(-3.83%)
Aug 01, 2024 0.7000 0.7300 0.6650 0.7020 15,310 +0.01(+1.72%)
Jul 31, 2024 0.7300 0.7300 0.6613 0.6901 42,261 -0.02(-2.84%)
Jul 30, 2024 0.7200 0.7200 0.7000 0.7103 6,435 -0.02(-2.30%)
Jul 29, 2024 0.6902 0.7377 0.6902 0.7270 17,214 +0.01(+1.83%)
Jul 26, 2024 0.7118 0.7156 0.7100 0.7139 4,218 +0.00(+0.30%)
Jul 25, 2024 0.7000 0.7380 0.7000 0.7118 13,796 +0.01(+1.69%)
Jul 24, 2024 0.6950 0.7209 0.6950 0.7000 17,282 -0.01(-1.48%)
Jul 23, 2024 0.6951 0.7456 0.6931 0.7105 14,101 -0.02(-2.40%)
Jul 22, 2024 0.7226 0.7400 0.7059 0.7280 12,684 +0.03(+3.57%)
Jul 19, 2024 0.6996 0.7300 0.6996 0.7029 11,926 -0.01(-1.01%)
Jul 18, 2024 0.7301 0.7499 0.7010 0.7101 13,457 -0.01(-1.95%)
Jul 17, 2024 0.7270 0.7350 0.7209 0.7242 16,516 -0.00(-0.39%)
Jul 16, 2024 0.6900 0.7562 0.6891 0.7270 85,357 +0.04(+5.42%)
Jul 15, 2024 0.6900 0.6994 0.6846 0.6896 34,320 -0.00(-0.07%)
Jul 12, 2024 0.6900 0.6947 0.6800 0.6901 24,840 +0.00(+0.01%)
Jul 11, 2024 0.6800 0.6901 0.6800 0.6900 27,108 +0.00(+0.73%)
Jul 10, 2024 0.6902 0.6997 0.6800 0.6850 28,083 -0.01(-2.14%)
Jul 09, 2024 0.7000 0.7000 0.6850 0.7000 9,000 +0.00(+0.00%)
Jul 08, 2024 0.7000 0.7000 0.6700 0.7000 41,869 +0.01(+1.74%)
Jul 05, 2024 0.6700 0.6890 0.6700 0.6880 7,572 +0.02(+2.66%)
Jul 03, 2024 0.6675 0.6797 0.6601 0.6702 14,322 +0.00(+0.37%)
Jul 02, 2024 0.6800 0.6800 0.6502 0.6677 16,921 +0.00(+0.03%)
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.