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

Clearone Inc (NQ: CLRO )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2015 3.801 3.830 3.726 3.780 11,525 +0.03(+0.67%)
Jan 29, 2015 3.844 3.870 3.737 3.755 46,797 +0.00(+0.10%)
Jan 28, 2015 3.834 3.848 3.722 3.751 15,628 +0.00(+0.10%)
Jan 27, 2015 3.697 3.747 3.564 3.747 13,310 +0.04(+1.06%)
Jan 26, 2015 3.787 3.830 3.704 3.708 11,993 -0.03(-0.67%)
Jan 23, 2015 3.913 3.913 3.733 3.733 58,054 -0.13(-3.26%)
Jan 22, 2015 3.744 3.877 3.733 3.859 70,173 +0.11(+3.07%)
Jan 21, 2015 3.697 3.956 3.653 3.744 61,071 +0.06(+1.66%)
Jan 20, 2015 3.590 3.715 3.590 3.683 73,126 +0.08(+2.09%)
Jan 16, 2015 3.532 3.719 3.531 3.607 95,530 +0.08(+2.13%)
Jan 15, 2015 3.500 3.532 3.446 3.532 23,936 +0.03(+0.92%)
Jan 14, 2015 3.464 3.500 3.464 3.500 30,522 +0.04(+1.04%)
Jan 13, 2015 3.467 3.507 3.403 3.464 39,041 +0.04(+1.15%)
Jan 12, 2015 3.410 3.435 3.396 3.424 8,672 +0.01(+0.32%)
Jan 09, 2015 3.432 3.460 3.414 3.414 6,128 +0.00(+0.11%)
Jan 08, 2015 3.496 3.496 3.403 3.410 23,387 -0.02(-0.52%)
Jan 07, 2015 3.442 3.467 3.320 3.428 12,876 -0.03(-0.78%)
Jan 06, 2015 3.417 3.460 3.371 3.455 15,559 +0.04(+1.21%)
Jan 05, 2015 3.450 3.460 3.324 3.414 26,839 -0.08(-2.26%)
Jan 02, 2015 3.500 3.514 3.471 3.493 5,917 -0.01(-0.39%)
Dec 31, 2014 3.446 3.506 3.506 3.506 20,894 +0.01(+0.18%)
Dec 30, 2014 3.500 3.579 3.485 3.500 23,445 -0.00(-0.10%)
Dec 29, 2014 3.489 3.532 3.489 3.503 6,184 -0.01(-0.20%)
Dec 26, 2014 3.546 3.546 3.474 3.511 26,025 +0.01(+0.41%)
Dec 24, 2014 3.503 3.496 3.496 3.496 8,079 -0.01(-0.20%)
Dec 23, 2014 3.489 3.514 3.464 3.503 10,976 +0.01(+0.41%)
Dec 22, 2014 3.471 3.546 3.464 3.489 7,357 +0.01(+0.21%)
Dec 19, 2014 3.471 3.537 3.453 3.482 33,539 +0.01(+0.31%)
Dec 18, 2014 3.446 3.536 3.410 3.471 29,023 -0.04(-1.23%)
Dec 17, 2014 3.442 3.564 3.442 3.514 16,141 +0.00(+0.10%)
Dec 16, 2014 3.396 3.604 3.353 3.511 53,324 +0.09(+2.73%)
Dec 15, 2014 3.518 3.518 3.392 3.417 29,956 -0.04(-1.14%)
Dec 12, 2014 3.679 3.679 3.453 3.457 43,791 -0.12(-3.31%)
Dec 11, 2014 3.590 3.625 3.572 3.575 8,524 +0.01(+0.30%)
Dec 10, 2014 3.930 3.931 3.561 3.564 74,822 +0.00(+0.00%)
Dec 09, 2014 3.898 3.898 3.397 3.564 160,675 -0.01(-0.20%)
Dec 08, 2014 3.564 3.618 3.518 3.572 78,061 +0.01(+0.20%)
Dec 05, 2014 3.557 3.564 3.287 3.564 12,896 +0.02(+0.50%)
Dec 04, 2014 3.543 3.564 3.497 3.547 7,150 -0.01(-0.40%)
Dec 03, 2014 3.589 3.589 3.465 3.561 15,389 -0.01(-0.30%)
Dec 02, 2014 3.401 3.625 3.401 3.572 56,374 +0.21(+6.12%)
Dec 01, 2014 3.273 3.376 3.273 3.365 69,501 +0.04(+1.07%)
Nov 28, 2014 3.277 3.355 3.277 3.330 54,747 +0.05(+1.52%)
Nov 26, 2014 3.287 3.280 3.280 3.280 19,978 +0.01(+0.22%)
Nov 25, 2014 3.188 3.540 3.188 3.273 16,163 +0.05(+1.54%)
Nov 24, 2014 3.355 3.355 3.049 3.223 111,431 -0.19(-5.52%)
Nov 21, 2014 3.415 3.465 3.369 3.412 33,848 -0.02(-0.62%)
Nov 20, 2014 3.476 3.476 3.362 3.433 7,375 -0.07(-1.93%)
Nov 19, 2014 3.554 3.554 3.447 3.500 19,027 -0.03(-0.81%)
Nov 18, 2014 3.518 3.540 3.454 3.529 20,029 +0.00(+0.10%)
Nov 17, 2014 3.486 3.525 3.414 3.525 23,220 +0.01(+0.30%)
Nov 14, 2014 3.472 3.515 3.472 3.515 13,973 +0.07(+2.06%)
Nov 13, 2014 3.341 3.479 3.341 3.444 13,765 -0.03(-0.92%)
Nov 12, 2014 3.461 3.500 3.429 3.476 32,998 -0.01(-0.20%)
Nov 11, 2014 3.536 3.536 3.451 3.483 27,821 +0.01(+0.20%)
Nov 10, 2014 3.468 3.543 3.468 3.476 34,692 +0.00(+0.00%)
Nov 07, 2014 3.547 3.547 3.468 3.476 30,595 -0.07(-2.00%)
Nov 06, 2014 3.536 3.547 3.479 3.547 33,955 +0.06(+1.73%)
Nov 05, 2014 3.550 3.550 3.465 3.486 52,491 -0.02(-0.61%)
Nov 04, 2014 3.572 3.572 3.451 3.508 26,369 -0.04(-1.00%)
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.