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

Clearone Inc (NQ: CLRO )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2015 1.622 1.650 1.601 1.650 129,520 +0.04(+2.30%)
Nov 27, 2015 1.629 1.629 1.576 1.612 17,572 -0.01(-0.88%)
Nov 25, 2015 1.566 1.627 1.627 1.627 55,208 +0.02(+0.94%)
Nov 24, 2015 1.608 1.617 1.571 1.612 88,255 +0.03(+1.84%)
Nov 23, 2015 1.586 1.604 1.566 1.582 58,482 -0.01(-0.40%)
Nov 20, 2015 1.567 1.592 1.551 1.589 69,689 +0.02(+1.38%)
Nov 19, 2015 1.565 1.623 1.539 1.567 115,284 +0.03(+2.23%)
Nov 18, 2015 1.528 1.567 1.528 1.533 81,243 +0.03(+1.85%)
Nov 17, 2015 1.520 1.551 1.505 1.505 37,171 -0.00(-0.25%)
Nov 16, 2015 1.502 1.549 1.502 1.509 16,357 +0.01(+0.76%)
Nov 13, 2015 1.509 1.516 1.477 1.497 74,705 -0.01(-0.76%)
Nov 12, 2015 1.472 1.509 1.458 1.509 61,242 +0.05(+3.12%)
Nov 11, 2015 1.608 1.608 1.440 1.463 87,364 -0.10(-6.26%)
Nov 10, 2015 1.609 1.609 1.561 1.561 19,260 -0.05(-2.99%)
Nov 09, 2015 1.634 1.634 1.598 1.609 77,986 +0.02(+1.20%)
Nov 06, 2015 1.580 1.636 1.560 1.590 112,452 +0.01(+0.44%)
Nov 05, 2015 1.566 1.585 1.562 1.583 86,693 +0.02(+1.34%)
Nov 04, 2015 1.584 1.584 1.533 1.562 15,332 -0.01(-0.89%)
Nov 03, 2015 1.581 1.581 1.552 1.576 27,533 +0.00(+0.24%)
Nov 02, 2015 1.562 1.582 1.548 1.572 52,188 +0.04(+2.61%)
Oct 30, 2015 1.552 1.580 1.517 1.532 153,403 -0.02(-1.06%)
Oct 29, 2015 1.521 1.556 1.492 1.549 52,070 +0.04(+2.34%)
Oct 28, 2015 1.530 1.549 1.506 1.513 53,850 -0.01(-0.58%)
Oct 27, 2015 1.558 1.558 1.497 1.522 50,551 -0.04(-2.43%)
Oct 26, 2015 1.503 1.565 1.503 1.560 58,153 +0.07(+4.58%)
Oct 23, 2015 1.517 1.535 1.460 1.492 63,745 +0.03(+1.81%)
Oct 22, 2015 1.464 1.568 1.464 1.465 55,487 +0.00(+0.09%)
Oct 21, 2015 1.474 1.474 1.460 1.464 45,924 -0.01(-0.60%)
Oct 20, 2015 1.483 1.493 1.448 1.473 41,953 +0.00(+0.00%)
Oct 19, 2015 1.521 1.571 1.467 1.473 125,078 -0.05(-3.56%)
Oct 16, 2015 1.555 1.573 1.527 1.527 24,552 -0.03(-1.63%)
Oct 15, 2015 1.551 1.579 1.520 1.552 48,408 -0.02(-1.21%)
Oct 14, 2015 1.544 1.571 1.530 1.571 27,621 +0.05(+3.24%)
Oct 13, 2015 1.542 1.580 1.521 1.522 92,070 -0.02(-1.23%)
Oct 12, 2015 1.559 1.568 1.473 1.541 116,946 -0.01(-0.57%)
Oct 09, 2015 1.565 1.568 1.550 1.550 6,027 -0.02(-1.13%)
Oct 08, 2015 1.558 1.580 1.554 1.568 92,070 +0.01(+0.73%)
Oct 07, 2015 1.564 1.570 1.536 1.556 94,514 -0.01(-0.89%)
Oct 06, 2015 1.563 1.570 1.544 1.570 42,214 +0.00(+0.00%)
Oct 05, 2015 1.551 1.570 1.513 1.570 60,660 +0.02(+0.98%)
Oct 02, 2015 1.542 1.555 1.530 1.555 67,122 -0.00(-0.16%)
Oct 01, 2015 1.483 1.560 1.483 1.558 88,780 +0.07(+4.58%)
Sep 30, 2015 1.504 1.512 1.473 1.489 305,707 -0.01(-0.34%)
Sep 29, 2015 1.516 1.516 1.494 1.494 33,545 -0.00(-0.25%)
Sep 28, 2015 1.510 1.517 1.480 1.498 48,890 -0.01(-0.92%)
Sep 25, 2015 1.539 1.539 1.498 1.512 26,861 +0.00(+0.08%)
Sep 24, 2015 1.549 1.549 1.496 1.511 28,467 -0.04(-2.29%)
Sep 23, 2015 1.551 1.578 1.545 1.546 62,266 +0.03(+2.00%)
Sep 22, 2015 1.480 1.539 1.475 1.516 34,589 +0.02(+1.61%)
Sep 21, 2015 1.517 1.539 1.492 1.492 31,109 -0.03(-2.16%)
Sep 18, 2015 1.492 1.526 1.488 1.525 70,793 +0.02(+1.60%)
Sep 17, 2015 1.547 1.574 1.484 1.501 104,662 -0.07(-4.35%)
Sep 16, 2015 1.552 1.578 1.519 1.569 135,685 +0.04(+2.39%)
Sep 15, 2015 1.497 1.536 1.497 1.532 64,417 +0.04(+2.80%)
Sep 14, 2015 1.460 1.497 1.443 1.491 78,979 +0.03(+2.25%)
Sep 11, 2015 1.450 1.464 1.427 1.458 73,055 +0.01(+0.70%)
Sep 10, 2015 1.445 1.458 1.443 1.448 23,800 +0.01(+0.35%)
Sep 09, 2015 1.444 1.453 1.435 1.443 51,643 +0.00(+0.09%)
Sep 08, 2015 1.435 1.449 1.435 1.441 65,105 -0.01(-0.61%)
Sep 04, 2015 1.441 1.450 1.450 1.450 34,012 +0.01(+0.61%)
Sep 03, 2015 1.424 1.444 1.424 1.441 41,510 +0.02(+1.24%)
Sep 02, 2015 1.440 1.445 1.397 1.424 119,984 -0.02(-1.40%)
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.