Skip to main content

Clearone Inc (NQ: CLRO )

0.9344 +0.0158 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.9300 0.9500 0.9153 0.9344 13,438 +0.02(+1.72%)
Feb 29, 2024 0.8977 0.9299 0.8901 0.9186 35,891 -0.00(-0.07%)
Feb 28, 2024 0.9466 0.9466 0.8951 0.9192 25,752 -0.02(-2.20%)
Feb 27, 2024 0.9465 0.9465 0.9200 0.9399 45,152 +0.02(+1.82%)
Feb 26, 2024 0.8901 0.9466 0.8600 0.9231 120,471 -0.03(-3.53%)
Feb 23, 2024 0.9569 0.9569 0.9257 0.9569 22,493 -0.01(-0.73%)
Feb 22, 2024 0.9250 0.9799 0.8800 0.9639 177,824 -0.03(-3.12%)
Feb 21, 2024 0.9800 0.9979 0.9675 0.9949 8,972 +0.02(+2.55%)
Feb 20, 2024 0.9700 0.9900 0.9600 0.9702 22,012 -0.02(-2.00%)
Feb 16, 2024 0.9771 1.000 0.9771 0.9900 31,628 +0.01(+1.32%)
Feb 15, 2024 0.9800 1.000 0.9589 0.9771 49,305 -0.02(-2.29%)
Feb 14, 2024 0.9600 1.000 0.9576 1.000 9,811 +0.04(+3.95%)
Feb 13, 2024 1.000 1.010 0.9500 0.9620 72,059 -0.04(-3.71%)
Feb 12, 2024 1.010 1.030 0.9963 0.9991 51,581 -0.01(-1.08%)
Feb 09, 2024 1.020 1.020 0.9900 1.010 67,590 +0.00(+0.00%)
Feb 08, 2024 1.010 1.030 1.010 1.010 14,919 -0.02(-1.94%)
Feb 07, 2024 1.030 1.030 1.000 1.030 54,904 -0.01(-0.96%)
Feb 06, 2024 1.030 1.050 1.020 1.040 17,154 +0.01(+0.97%)
Feb 05, 2024 1.050 1.050 0.9800 1.030 57,302 -0.01(-0.96%)
Feb 02, 2024 1.050 1.050 1.030 1.040 18,703 +0.00(+0.00%)
Feb 01, 2024 1.040 1.040 1.020 1.040 18,294 +0.02(+1.96%)
Jan 31, 2024 1.050 1.070 1.020 1.020 40,568 -0.03(-2.86%)
Jan 30, 2024 1.010 1.050 1.010 1.050 27,914 +0.04(+3.96%)
Jan 29, 2024 1.010 1.010 0.9800 1.010 38,973 +0.03(+3.03%)
Jan 26, 2024 1.010 1.011 0.9801 0.9803 24,749 -0.04(-3.89%)
Jan 25, 2024 1.010 1.050 0.9753 1.020 65,136 +0.02(+1.49%)
Jan 24, 2024 1.010 1.010 0.9798 1.005 25,581 -0.01(-0.50%)
Jan 23, 2024 1.020 1.020 0.9920 1.010 12,079 +0.01(+1.00%)
Jan 22, 2024 1.050 1.050 0.9876 1.000 116,993 -0.01(-1.48%)
Jan 19, 2024 1.010 1.040 1.002 1.015 16,845 +0.01(+1.50%)
Jan 18, 2024 1.050 1.050 1.000 1.000 41,077 -0.03(-2.91%)
Jan 17, 2024 1.010 1.039 1.010 1.030 21,018 +0.00(+0.00%)
Jan 16, 2024 1.090 1.090 1.020 1.030 32,557 +0.02(+1.48%)
Jan 12, 2024 1.010 1.030 1.002 1.015 20,522 +0.01(+1.50%)
Jan 11, 2024 1.020 1.020 0.9900 1.000 14,521 +0.00(+0.00%)
Jan 10, 2024 1.000 1.000 0.9950 1.000 26,395 +0.00(+0.01%)
Jan 09, 2024 1.040 1.050 0.9900 0.9999 53,802 -0.04(-3.86%)
Jan 08, 2024 1.000 1.050 0.9900 1.040 39,282 +0.05(+4.52%)
Jan 05, 2024 1.000 1.050 0.9900 0.9950 47,333 -0.04(-3.40%)
Jan 04, 2024 1.070 1.070 0.9949 1.030 90,001 -0.04(-3.74%)
Jan 03, 2024 1.110 1.110 1.050 1.070 71,657 -0.03(-2.73%)
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.