Skip to main content

Clearone Inc (NQ: CLRO )

1.830 -0.110 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.6252 0.6466 0.6037 0.6330 108,345 +0.02(+2.55%)
Feb 25, 2021 0.6409 0.6606 0.6094 0.6173 160,920 -0.03(-3.98%)
Feb 24, 2021 0.6311 0.6488 0.6232 0.6429 120,110 +0.02(+3.15%)
Feb 23, 2021 0.6311 0.6488 0.6016 0.6232 330,412 -0.04(-6.21%)
Feb 22, 2021 0.6684 0.6959 0.6566 0.6645 218,750 -0.04(-6.11%)
Feb 19, 2021 0.6841 0.7136 0.6724 0.7077 168,876 +0.02(+3.15%)
Feb 18, 2021 0.7156 0.7156 0.6765 0.6861 331,363 -0.03(-3.59%)
Feb 17, 2021 0.7156 0.7431 0.6841 0.7117 222,240 -0.00(-0.55%)
Feb 16, 2021 0.7569 0.7569 0.6999 0.7156 549,641 +0.01(+1.96%)
Feb 12, 2021 0.6841 0.7133 0.6832 0.7018 259,927 +0.03(+4.08%)
Feb 11, 2021 0.6507 0.6782 0.6494 0.6743 184,675 +0.02(+3.63%)
Feb 10, 2021 0.7018 0.7116 0.6370 0.6507 643,052 -0.05(-7.28%)
Feb 09, 2021 0.6920 0.7235 0.6881 0.7018 786,968 +0.01(+2.00%)
Feb 08, 2021 0.6271 0.6881 0.6271 0.6881 1,661,402 +0.08(+13.27%)
Feb 05, 2021 0.5917 0.6134 0.5878 0.6075 308,250 +0.01(+1.64%)
Feb 04, 2021 0.5564 0.6094 0.5387 0.5976 995,780 +0.04(+7.42%)
Feb 03, 2021 0.5544 0.5613 0.5229 0.5564 226,472 -0.00(-0.70%)
Feb 02, 2021 0.5858 0.5871 0.5446 0.5603 241,554 -0.01(-2.40%)
Feb 01, 2021 0.5780 0.6075 0.5524 0.5741 1,079,252 +0.02(+3.18%)
Jan 29, 2021 0.5190 0.5898 0.5190 0.5564 1,070,228 +0.03(+5.60%)
Jan 28, 2021 0.5426 0.5603 0.5210 0.5269 266,621 -0.02(-2.90%)
Jan 27, 2021 0.5347 0.5623 0.5347 0.5426 187,813 -0.01(-2.47%)
Jan 26, 2021 0.5760 0.5878 0.5367 0.5564 937,625 -0.01(-1.39%)
Jan 25, 2021 0.5564 0.5701 0.5033 0.5642 1,188,152 +0.01(+1.41%)
Jan 22, 2021 0.4895 0.5898 0.4847 0.5564 2,503,643 +0.07(+14.11%)
Jan 21, 2021 0.4836 0.4915 0.4718 0.4876 152,339 +0.01(+2.90%)
Jan 20, 2021 0.4797 0.4817 0.4649 0.4738 201,502 +0.00(+0.84%)
Jan 19, 2021 0.4738 0.4856 0.4541 0.4699 366,833 +0.01(+1.27%)
Jan 15, 2021 0.4699 0.4777 0.4443 0.4640 305,706 -0.00(-0.84%)
Jan 14, 2021 0.4915 0.5013 0.4600 0.4679 518,714 -0.03(-5.93%)
Jan 13, 2021 0.4699 0.5072 0.4699 0.4974 370,098 +0.02(+4.12%)
Jan 12, 2021 0.4718 0.4856 0.4620 0.4777 324,873 +0.00(+0.83%)
Jan 11, 2021 0.4738 0.4797 0.4699 0.4738 121,875 -0.01(-2.43%)
Jan 08, 2021 0.4817 0.4895 0.4699 0.4856 241,615 +0.00(+0.82%)
Jan 07, 2021 0.4993 0.5033 0.4620 0.4817 430,644 +0.02(+4.26%)
Jan 06, 2021 0.4679 0.4895 0.4620 0.4620 332,152 -0.01(-1.67%)
Jan 05, 2021 0.4364 0.4699 0.4345 0.4699 423,808 +0.03(+7.66%)
Jan 04, 2021 0.4404 0.4522 0.4345 0.4364 101,239 -0.01(-2.20%)
Dec 31, 2020 0.4463 0.4463 0.4463 279,627 -0.00(-0.83%)
Dec 30, 2020 0.4443 0.4600 0.4347 0.4500 279,627 +0.00(+0.84%)
Dec 29, 2020 0.4541 0.4679 0.4423 0.4463 346,735 -0.01(-2.58%)
Dec 28, 2020 0.4915 0.4934 0.4502 0.4581 602,018 -0.03(-6.05%)
Dec 24, 2020 0.4954 0.4954 0.4758 0.4876 191,766 -0.00(-0.80%)
Dec 23, 2020 0.4777 0.5092 0.4738 0.4915 717,627 +0.01(+2.88%)
Dec 22, 2020 0.4482 0.4915 0.4482 0.4777 765,040 +0.04(+8.00%)
Dec 21, 2020 0.4482 0.4758 0.4423 0.4423 618,921 -0.02(-4.26%)
Dec 18, 2020 0.4758 0.4856 0.4600 0.4620 479,161 -0.01(-2.89%)
Dec 17, 2020 0.4993 0.5072 0.4728 0.4758 386,192 +0.01(+1.26%)
Dec 16, 2020 0.4797 0.4797 0.4620 0.4699 366,365 -0.01(-1.65%)
Dec 15, 2020 0.4895 0.4895 0.4738 0.4777 446,789 -0.01(-2.41%)
Dec 14, 2020 0.5387 0.5406 0.4817 0.4895 891,194 -0.06(-10.11%)
Dec 11, 2020 0.4934 0.5839 0.4817 0.5446 2,558,578 +0.03(+4.92%)
Dec 10, 2020 0.5505 0.6488 0.4758 0.5190 27,849,428 +0.07(+15.28%)
Dec 09, 2020 0.4581 0.4679 0.4325 0.4502 592,944 +0.01(+2.23%)
Dec 08, 2020 0.4364 0.4502 0.4364 0.4404 351,059 +0.01(+1.82%)
Dec 07, 2020 0.4600 0.4758 0.4305 0.4325 521,807 -0.03(-5.58%)
Dec 04, 2020 0.4659 0.4817 0.4502 0.4581 476,617 -0.01(-2.51%)
Dec 03, 2020 0.4758 0.4876 0.4620 0.4699 936,917 -0.00(-0.83%)
Dec 02, 2020 0.4659 0.4876 0.4404 0.4738 514,315 -0.01(-1.63%)
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.