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

Clearone Inc (NQ: CLRO )

0.9327 +0.0008 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2017 3.462 3.537 3.462 3.527 27,065 +0.03(+0.80%)
Jun 29, 2017 3.499 3.527 3.480 3.499 10,528 -0.04(-1.06%)
Jun 28, 2017 3.518 3.537 3.518 3.537 18,376 +0.02(+0.53%)
Jun 27, 2017 3.518 3.518 3.499 3.518 4,288 +0.00(+0.00%)
Jun 26, 2017 3.537 3.537 3.499 3.518 10,717 +0.00(+0.00%)
Jun 23, 2017 3.546 3.546 3.518 3.518 11,722 -0.02(-0.53%)
Jun 22, 2017 3.537 3.555 3.537 3.537 3,799 -0.02(-0.53%)
Jun 21, 2017 3.555 3.555 3.518 3.555 5,205 -0.02(-0.52%)
Jun 20, 2017 3.537 3.583 3.537 3.574 3,257 +0.02(+0.53%)
Jun 19, 2017 3.593 3.630 3.518 3.555 73,443 -0.06(-1.55%)
Jun 16, 2017 3.638 3.667 3.611 3.611 40,367 +0.00(+0.00%)
Jun 15, 2017 3.611 3.667 3.611 3.611 10,322 +0.00(+0.00%)
Jun 14, 2017 3.630 3.649 3.611 3.611 4,465 -0.06(-1.53%)
Jun 13, 2017 3.667 3.667 3.649 3.667 6,255 +0.06(+1.55%)
Jun 12, 2017 3.555 3.667 3.555 3.611 14,752 +0.02(+0.52%)
Jun 09, 2017 3.574 3.630 3.518 3.593 12,978 -0.06(-1.54%)
Jun 08, 2017 3.499 3.649 3.499 3.649 3,577 +0.17(+4.84%)
Jun 07, 2017 3.443 3.499 3.443 3.480 25,842 +0.02(+0.54%)
Jun 06, 2017 3.518 3.537 3.462 3.462 37,527 -0.09(-2.63%)
Jun 05, 2017 3.724 3.724 3.555 3.555 44,410 -0.17(-4.52%)
Jun 02, 2017 3.742 3.742 3.705 3.724 2,396 +0.02(+0.51%)
Jun 01, 2017 3.745 3.761 3.667 3.705 23,447 +0.00(+0.00%)
May 31, 2017 3.667 3.705 3.667 3.705 14,563 +0.04(+1.02%)
May 30, 2017 3.705 3.742 3.667 3.667 31,544 -0.09(-2.49%)
May 26, 2017 3.742 3.761 3.742 3.761 6,389 +0.00(+0.00%)
May 25, 2017 3.705 3.780 3.705 3.761 11,768 +0.06(+1.51%)
May 24, 2017 3.695 3.705 3.688 3.705 1,386 -0.07(-1.97%)
May 23, 2017 3.705 3.780 3.686 3.780 6,132 +0.09(+2.54%)
May 22, 2017 3.667 3.686 3.667 3.686 268,684 -0.02(-0.51%)
May 19, 2017 3.691 3.705 3.649 3.705 18,467 +0.00(+0.00%)
May 18, 2017 3.574 3.705 3.574 3.705 2,276 +0.07(+2.06%)
May 17, 2017 3.649 3.705 3.630 3.630 12,029 -0.11(-3.00%)
May 16, 2017 3.724 3.817 3.724 3.742 73,600 -0.04(-0.99%)
May 15, 2017 3.724 3.873 3.724 3.780 23,578 +0.04(+1.20%)
May 12, 2017 3.568 3.846 3.568 3.735 7,615 -0.06(-1.47%)
May 11, 2017 3.850 3.850 3.735 3.791 7,755 -0.07(-1.92%)
May 10, 2017 3.921 3.921 3.865 3.865 35,941 -0.13(-3.26%)
May 09, 2017 4.069 4.181 3.995 3.995 57,205 -0.13(-3.15%)
May 08, 2017 3.902 4.162 3.902 4.125 28,918 +0.20(+5.21%)
May 05, 2017 3.923 3.939 3.902 3.921 3,183 -0.07(-1.71%)
May 04, 2017 3.989 3.989 3.989 3.989 287 -0.01(-0.15%)
May 03, 2017 3.958 4.088 3.865 3.995 31,273 +0.02(+0.47%)
May 02, 2017 3.949 4.088 3.939 3.976 14,902 +0.04(+0.94%)
May 01, 2017 3.846 3.958 3.791 3.939 23,832 +0.04(+0.95%)
Apr 28, 2017 3.846 3.921 3.772 3.902 8,360 +0.02(+0.48%)
Apr 27, 2017 3.900 3.995 3.865 3.884 6,692 +0.07(+1.95%)
Apr 26, 2017 3.809 3.809 3.809 3.809 632 -0.02(-0.49%)
Apr 25, 2017 3.764 3.976 3.744 3.828 27,936 +0.11(+3.00%)
Apr 24, 2017 3.770 3.828 3.716 3.716 13,957 +0.04(+1.01%)
Apr 21, 2017 3.661 3.716 3.661 3.679 10,109 -0.02(-0.50%)
Apr 20, 2017 3.679 3.735 3.623 3.698 25,985 +0.04(+1.02%)
Apr 19, 2017 3.642 3.735 3.642 3.661 32,868 +0.06(+1.55%)
Apr 18, 2017 3.642 3.642 3.586 3.605 11,002 -0.02(-0.51%)
Apr 17, 2017 3.642 3.659 3.623 3.623 7,537 +0.00(+0.00%)
Apr 13, 2017 3.586 3.642 3.382 3.623 19,535 +0.02(+0.52%)
Apr 12, 2017 3.549 3.623 3.549 3.605 3,019 +0.04(+1.04%)
Apr 11, 2017 3.568 3.605 3.549 3.568 14,891 +0.02(+0.52%)
Apr 10, 2017 3.679 3.713 3.475 3.549 97,855 -0.13(-3.54%)
Apr 07, 2017 3.679 3.735 3.661 3.679 18,903 +0.00(+0.00%)
Apr 06, 2017 3.772 3.772 3.679 3.679 15,526 +0.00(+0.00%)
Apr 05, 2017 3.661 3.809 3.661 3.679 17,552 +0.00(+0.00%)
Apr 04, 2017 3.772 3.772 3.661 3.679 17,358 -0.06(-1.49%)
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.