Clearone Inc (NQ: CLRO )

0.7029 -0.0072 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 0.6703 0.6989 0.6551 0.6675 19,155 +0.02(+2.68%)
Jun 28, 2024 0.6900 0.7010 0.6501 0.6501 63,525 -0.03(-4.40%)
Jun 27, 2024 0.6900 0.6900 0.6700 0.6800 44,995 +0.02(+2.87%)
Jun 26, 2024 0.6700 0.6753 0.6300 0.6610 123,476 -0.01(-2.06%)
Jun 25, 2024 0.7000 0.7000 0.6710 0.6749 40,595 -0.02(-3.57%)
Jun 24, 2024 0.7290 0.7290 0.6732 0.6999 50,707 -0.01(-1.42%)
Jun 21, 2024 0.6760 0.7100 0.6737 0.7100 48,800 +0.04(+5.20%)
Jun 20, 2024 0.7000 0.7000 0.6600 0.6749 116,566 -0.02(-2.19%)
Jun 18, 2024 0.6900 0.7065 0.6803 0.6900 50,172 -0.01(-1.29%)
Jun 17, 2024 0.7100 0.7180 0.6826 0.6990 105,609 -0.02(-2.92%)
Jun 14, 2024 0.9000 0.9000 0.6948 0.7200 789,820 -0.17(-18.64%)
Jun 13, 2024 0.7600 1.020 0.7013 0.8850 1,068,868 +0.13(+16.85%)
Jun 12, 2024 0.7399 0.7579 0.7362 0.7574 30,616 +0.02(+2.75%)
Jun 11, 2024 0.7063 0.7372 0.7058 0.7371 30,896 +0.03(+4.41%)
Jun 10, 2024 0.7001 0.7114 0.6901 0.7060 99,732 +0.00(+0.70%)
Jun 07, 2024 0.7200 0.7200 0.7011 0.7011 41,184 -0.02(-2.84%)
Jun 06, 2024 0.7300 0.7266 0.7201 0.7216 37,936 -0.00(-0.26%)
Jun 05, 2024 0.7100 0.7319 0.7050 0.7235 100,805 +0.01(+1.12%)
Jun 04, 2024 0.7400 0.7401 0.7151 0.7155 68,185 -0.02(-3.19%)
Jun 03, 2024 0.7460 0.7540 0.7350 0.7391 33,990 -0.02(-2.12%)
May 31, 2024 0.7599 0.7600 0.7507 0.7551 23,106 -0.00(-0.25%)
May 30, 2024 0.7598 0.7719 0.7551 0.7570 27,423 -0.00(-0.37%)
May 29, 2024 0.7500 0.7599 0.7500 0.7598 27,338 +0.00(+0.62%)
May 28, 2024 0.7540 0.7600 0.7501 0.7551 52,343 -0.00(-0.26%)
May 24, 2024 0.7650 0.7659 0.7571 0.7571 71,541 -0.01(-0.89%)
May 23, 2024 0.7690 0.8149 0.7600 0.7639 101,682 +0.00(+0.10%)
May 22, 2024 0.7861 0.7861 0.7607 0.7631 67,829 -0.02(-2.93%)
May 21, 2024 0.7751 0.7898 0.7750 0.7861 57,420 +0.00(+0.17%)
May 20, 2024 0.8600 0.8644 0.7717 0.7848 254,582 -0.12(-12.80%)
May 17, 2024 0.9200 0.9200 0.8800 0.9000 70,183 -0.00(-0.41%)
May 16, 2024 0.8900 0.9300 0.8900 0.9037 33,759 +0.01(+1.30%)
May 15, 2024 0.9200 0.9200 0.8900 0.8921 37,808 -0.04(-3.95%)
May 14, 2024 0.8700 0.9400 0.8700 0.9288 156,905 +0.03(+3.80%)
May 13, 2024 0.9041 0.9077 0.8800 0.8948 97,440 -0.01(-1.42%)
May 10, 2024 0.9298 0.9349 0.9002 0.9077 97,754 -0.02(-2.40%)
May 09, 2024 0.9700 0.9900 0.9120 0.9300 88,070 -0.03(-2.80%)
May 08, 2024 0.9900 0.9983 0.9463 0.9568 139,756 -0.01(-1.37%)
May 07, 2024 1.010 1.040 0.9701 0.9701 83,148 -0.03(-2.99%)
May 06, 2024 1.100 1.100 1.000 1.000 104,721 -0.05(-4.76%)
May 03, 2024 1.080 1.110 1.040 1.050 156,184 -0.03(-2.78%)
May 02, 2024 1.040 1.130 1.022 1.080 348,327 +0.05(+4.85%)
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.