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

Clearone Inc (NQ: CLRO )

0.9077 -0.0223 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 1.353 1.357 1.337 1.355 66,029 +0.00(+0.00%)
Aug 30, 2016 1.354 1.367 1.336 1.355 296,403 +0.01(+0.57%)
Aug 29, 2016 1.345 1.352 1.345 1.348 29,851 -0.00(-0.19%)
Aug 26, 2016 1.337 1.368 1.337 1.350 13,964 +0.02(+1.45%)
Aug 25, 2016 1.370 1.374 1.327 1.331 44,730 -0.03(-2.36%)
Aug 24, 2016 1.381 1.381 1.316 1.363 340,715 -0.02(-1.31%)
Aug 23, 2016 1.395 1.402 1.380 1.381 28,285 -0.01(-0.56%)
Aug 22, 2016 1.389 1.405 1.376 1.389 225,241 -0.00(-0.09%)
Aug 19, 2016 1.386 1.390 1.370 1.390 28,261 -0.00(-0.09%)
Aug 18, 2016 1.407 1.407 1.348 1.392 80,063 -0.03(-2.18%)
Aug 17, 2016 1.419 1.428 1.412 1.423 29,804 +0.00(+0.27%)
Aug 16, 2016 1.422 1.434 1.419 1.419 10,668 -0.01(-0.63%)
Aug 15, 2016 1.426 1.428 1.426 1.428 5,210 -0.02(-1.25%)
Aug 11, 2016 1.447 1.446 1.446 1.446 57,632 +0.00(+0.00%)
Aug 10, 2016 1.438 1.469 1.433 1.446 8,356 -0.01(-0.71%)
Aug 09, 2016 1.457 1.474 1.414 1.456 14,961 +0.01(+0.80%)
Aug 08, 2016 1.444 1.444 1.429 1.444 24,042 +0.00(+0.27%)
Aug 05, 2016 1.439 1.475 1.420 1.441 38,239 -0.04(-2.69%)
Aug 04, 2016 1.536 1.536 1.451 1.480 101,199 -0.06(-3.92%)
Aug 03, 2016 1.460 1.541 1.460 1.541 17,492 +0.01(+0.75%)
Aug 01, 2016 1.561 1.529 1.529 1.529 708 -0.06(-3.64%)
Jul 29, 2016 1.537 1.605 1.515 1.587 83,224 +0.04(+2.57%)
Jul 28, 2016 1.496 1.551 1.424 1.547 113,450 +0.04(+2.73%)
Jul 27, 2016 1.480 1.525 1.480 1.506 35,584 -0.00(-0.17%)
Jul 26, 2016 1.492 1.518 1.424 1.509 80,397 -0.02(-1.09%)
Jul 25, 2016 1.523 1.525 1.483 1.525 66,510 +0.03(+1.71%)
Jul 22, 2016 1.470 1.534 1.418 1.500 538,854 +0.05(+3.27%)
Jul 21, 2016 1.463 1.470 1.421 1.452 298,613 +0.01(+0.80%)
Jul 20, 2016 1.405 1.469 1.405 1.441 26,954 +0.01(+0.36%)
Jul 19, 2016 1.446 1.462 1.425 1.436 29,540 -0.02(-1.06%)
Jul 18, 2016 1.402 1.451 1.402 1.451 59,236 +0.05(+3.76%)
Jul 15, 2016 1.435 1.435 1.398 1.398 9,267 -0.05(-3.46%)
Jul 14, 2016 1.427 1.462 1.427 1.448 9,875 +0.00(+0.00%)
Jul 13, 2016 1.402 1.462 1.402 1.448 18,956 +0.03(+2.27%)
Jul 12, 2016 1.411 1.427 1.407 1.416 20,093 -0.00(-0.27%)
Jul 11, 2016 1.411 1.424 1.401 1.420 43,948 -0.02(-1.12%)
Jul 06, 2016 1.450 1.436 1.436 1.436 817 +0.02(+1.23%)
Jul 05, 2016 1.405 1.424 1.405 1.419 34,976 -0.01(-0.45%)
Jul 01, 2016 1.453 1.425 1.425 1.425 9,345 -0.01(-0.89%)
Jun 30, 2016 1.450 1.468 1.438 1.438 22,476 +0.02(+1.08%)
Jun 29, 2016 1.457 1.477 1.419 1.423 20,031 +0.02(+1.46%)
Jun 28, 2016 1.396 1.402 1.396 1.402 11,549 +0.00(+0.09%)
Jun 27, 2016 1.408 1.423 1.389 1.401 24,727 -0.01(-0.37%)
Jun 24, 2016 1.400 1.427 1.398 1.406 136,728 -0.05(-3.61%)
Jun 23, 2016 1.459 1.475 1.459 1.459 12,118 +0.00(+0.09%)
Jun 22, 2016 1.469 1.469 1.452 1.457 433,878 +0.01(+0.80%)
Jun 21, 2016 1.446 1.459 1.444 1.446 15,584 -0.01(-0.79%)
Jun 20, 2016 1.456 1.459 1.443 1.457 29,018 +0.00(+0.26%)
Jun 17, 2016 1.477 1.478 1.453 1.453 17,492 -0.02(-1.22%)
Jun 16, 2016 1.450 1.496 1.450 1.471 23,200 -0.00(-0.09%)
Jun 15, 2016 1.465 1.487 1.421 1.473 28,426 -0.02(-1.46%)
Jun 14, 2016 1.452 1.497 1.452 1.495 11,214 +0.02(+1.22%)
Jun 13, 2016 1.496 1.514 1.444 1.477 646,347 -0.02(-1.54%)
Jun 10, 2016 1.459 1.500 1.459 1.500 31,565 +0.04(+2.63%)
Jun 09, 2016 1.428 1.466 1.425 1.461 31,168 +0.01(+0.36%)
Jun 08, 2016 1.456 1.460 1.420 1.456 405,583 -0.01(-0.53%)
Jun 07, 2016 1.430 1.464 1.420 1.464 59,524 +0.04(+2.61%)
Jun 06, 2016 1.412 1.427 1.410 1.427 48,808 +0.00(+0.18%)
Jun 03, 2016 1.416 1.424 1.416 1.424 8,333 +0.01(+0.54%)
Jun 02, 2016 1.402 1.425 1.402 1.416 95,630 +0.00(+0.00%)
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.