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

Clearone Inc (NQ: CLRO )

0.8101 -0.0069 (-0.84%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 8, 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 (%)
Dec 08, 2023 0.8127 0.8300 0.8049 0.8100 14,846 -0.01(-0.86%)
Dec 07, 2023 0.7767 0.8290 0.7767 0.8170 22,004 +0.04(+4.73%)
Dec 06, 2023 0.8199 0.8300 0.7810 0.7801 61,003 -0.02(-2.56%)
Dec 05, 2023 0.8300 0.8300 0.8005 0.8006 38,122 -0.01(-1.20%)
Dec 04, 2023 0.8220 0.8224 0.7900 0.8103 41,835 -0.01(-1.42%)
Dec 01, 2023 0.8400 0.8400 0.7812 0.8220 61,714 +0.00(+0.24%)
Nov 30, 2023 0.8200 0.8200 0.7894 0.8200 47,170 +0.02(+2.23%)
Nov 29, 2023 0.8015 0.8200 0.7900 0.8021 78,506 -0.01(-0.96%)
Nov 28, 2023 0.8100 0.8107 0.8000 0.8099 30,905 +0.00(+0.12%)
Nov 27, 2023 0.8200 0.8200 0.8006 0.8089 26,826 -0.00(-0.01%)
Nov 24, 2023 0.7895 0.8110 0.7800 0.8090 34,944 +0.04(+4.93%)
Nov 22, 2023 0.7990 0.7990 0.7700 0.7710 49,651 -0.00(-0.53%)
Nov 21, 2023 0.8000 0.7977 0.7500 0.7751 73,402 +0.01(+0.69%)
Nov 20, 2023 0.7153 0.7745 0.7153 0.7698 43,011 +0.05(+7.62%)
Nov 17, 2023 0.7000 0.7310 0.7000 0.7153 39,093 -0.00(-0.51%)
Nov 16, 2023 0.7196 0.7199 0.7069 0.7190 22,700 -0.00(-0.14%)
Nov 15, 2023 0.6900 0.7200 0.6865 0.7200 26,296 +0.02(+2.86%)
Nov 14, 2023 0.6710 0.7070 0.6610 0.7000 63,297 +0.03(+5.26%)
Nov 13, 2023 0.6828 0.6828 0.6650 0.6650 16,069 -0.01(-1.23%)
Nov 10, 2023 0.6775 0.6868 0.6619 0.6733 21,350 -0.00(-0.69%)
Nov 09, 2023 0.7200 0.7200 0.6656 0.6780 21,396 -0.03(-3.91%)
Nov 08, 2023 0.7000 0.7200 0.6901 0.7056 26,337 +0.02(+2.26%)
Nov 07, 2023 0.6810 0.7049 0.6810 0.6900 13,250 +0.00(+0.66%)
Nov 06, 2023 0.6600 0.6990 0.6601 0.6855 22,733 +0.02(+2.62%)
Nov 03, 2023 0.6670 0.6777 0.6400 0.6680 52,575 -0.00(-0.25%)
Nov 02, 2023 0.6594 0.6835 0.6564 0.6697 32,260 +0.01(+1.56%)
Nov 01, 2023 0.6600 0.6665 0.6510 0.6594 23,797 -0.00(-0.71%)
Oct 31, 2023 0.6565 0.6700 0.6500 0.6641 16,815 +0.01(+1.22%)
Oct 30, 2023 0.6550 0.6790 0.6525 0.6561 7,146 +0.00(+0.55%)
Oct 27, 2023 0.6520 0.6719 0.6500 0.6525 7,193 +0.00(+0.08%)
Oct 26, 2023 0.6550 0.6550 0.6350 0.6520 14,867 -0.01(-1.95%)
Oct 25, 2023 0.6625 0.6750 0.6510 0.6650 19,859 +0.00(+0.00%)
Oct 24, 2023 0.6610 0.6779 0.6610 0.6650 15,816 +0.01(+0.76%)
Oct 23, 2023 0.6800 0.6801 0.6600 0.6600 11,053 -0.02(-2.94%)
Oct 20, 2023 0.7091 0.7091 0.6800 0.6800 28,753 -0.03(-3.70%)
Oct 19, 2023 0.7000 0.7199 0.7010 0.7061 9,458 +0.00(+0.14%)
Oct 18, 2023 0.7050 0.7200 0.7050 0.7051 14,197 +0.00(+0.58%)
Oct 17, 2023 0.7100 0.7200 0.7010 0.7010 17,076 -0.01(-1.34%)
Oct 16, 2023 0.7300 0.7277 0.7101 0.7105 32,421 -0.01(-1.73%)
Oct 13, 2023 0.7424 0.7500 0.7200 0.7230 20,506 -0.02(-2.61%)
Oct 12, 2023 0.7890 0.7890 0.7350 0.7424 43,988 +0.02(+3.25%)
Oct 11, 2023 0.7200 0.7400 0.7171 0.7190 30,943 -0.01(-0.83%)
Oct 10, 2023 0.7250 0.7450 0.7232 0.7250 25,112 +0.00(+0.00%)
Oct 09, 2023 0.7272 0.7447 0.7232 0.7250 55,047 -0.02(-2.67%)
Oct 06, 2023 0.7500 0.7501 0.7403 0.7449 29,345 -0.01(-0.68%)
Oct 05, 2023 0.7606 0.7610 0.7500 0.7500 38,156 -0.01(-1.39%)
Oct 04, 2023 0.7700 0.7700 0.7606 0.7606 26,822 -0.01(-1.22%)
Oct 03, 2023 0.7800 0.7895 0.7606 0.7700 24,528 +0.00(+0.26%)
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.