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

Clearone Inc (NQ: CLRO )

0.9679 -0.0021 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 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%)
Jun 01, 2016 1.412 1.424 1.401 1.416 69,182 +0.00(+0.00%)
May 31, 2016 1.411 1.432 1.406 1.416 40,443 -0.02(-1.07%)
May 27, 2016 1.418 1.432 1.432 1.432 24,143 +0.01(+0.99%)
May 26, 2016 1.399 1.418 1.399 1.418 14,614 -0.00(-0.18%)
May 24, 2016 1.426 1.420 1.420 1.420 250 +0.01(+1.00%)
May 23, 2016 1.406 1.406 1.406 1.406 16,577 -0.00(-0.27%)
May 20, 2016 1.406 1.455 1.403 1.410 17,328 +0.00(+0.27%)
May 19, 2016 1.398 1.406 1.398 1.406 6,407 +0.00(+0.00%)
May 18, 2016 1.412 1.412 1.406 1.406 23,470 -0.01(-0.45%)
May 17, 2016 1.432 1.447 1.410 1.412 42,496 -0.03(-2.13%)
May 16, 2016 1.439 1.443 1.435 1.443 5,750 +0.01(+0.80%)
May 13, 2016 1.398 1.457 1.398 1.432 40,564 +0.02(+1.54%)
May 12, 2016 1.446 1.446 1.395 1.410 413,483 -0.02(-1.68%)
May 11, 2016 1.414 1.438 1.382 1.434 78,742 +0.01(+0.71%)
May 10, 2016 1.384 1.434 1.384 1.424 17,673 +0.03(+2.48%)
May 09, 2016 1.452 1.452 1.389 1.389 23,470 -0.06(-4.40%)
May 06, 2016 1.449 1.455 1.383 1.453 1,053,378 +0.01(+0.35%)
May 05, 2016 1.406 1.448 1.370 1.448 234,202 +0.07(+5.10%)
May 04, 2016 1.425 1.425 1.361 1.378 59,074 -0.05(-3.32%)
May 03, 2016 1.341 1.425 1.341 1.425 98,004 +0.09(+6.49%)
May 02, 2016 1.384 1.384 1.329 1.338 31,168 -0.06(-4.30%)
Apr 29, 2016 1.389 1.398 1.380 1.398 65,169 +0.03(+2.34%)
Apr 28, 2016 1.345 1.369 1.345 1.366 19,112 +0.02(+1.81%)
Apr 27, 2016 1.334 1.342 1.310 1.342 38,819 +0.01(+0.96%)
Apr 26, 2016 1.309 1.342 1.309 1.329 56,962 +0.02(+1.86%)
Apr 25, 2016 1.308 1.341 1.286 1.305 42,410 -0.01(-1.07%)
Apr 22, 2016 1.333 1.333 1.319 1.319 10,647 -0.00(-0.10%)
Apr 21, 2016 1.332 1.350 1.306 1.320 168,563 -0.02(-1.53%)
Apr 20, 2016 1.313 1.359 1.310 1.341 63,643 -0.00(-0.19%)
Apr 19, 2016 1.366 1.406 1.320 1.343 129,117 -0.03(-1.96%)
Apr 18, 2016 1.379 1.406 1.370 1.370 45,454 -0.01(-1.02%)
Apr 15, 2016 1.420 1.423 1.365 1.384 101,485 -0.04(-3.13%)
Apr 14, 2016 1.409 1.432 1.409 1.429 63,080 +0.01(+0.36%)
Apr 13, 2016 1.400 1.428 1.400 1.424 132,505 +0.03(+2.20%)
Apr 12, 2016 1.384 1.406 1.370 1.393 31,810 +0.01(+0.65%)
Apr 11, 2016 1.399 1.406 1.384 1.384 63,056 -0.02(-1.72%)
Apr 08, 2016 1.421 1.421 1.356 1.409 130,917 -0.01(-0.90%)
Apr 07, 2016 1.425 1.425 1.405 1.421 43,889 -0.00(-0.27%)
Apr 06, 2016 1.430 1.434 1.423 1.425 20,802 -0.02(-1.33%)
Apr 05, 2016 1.406 1.444 1.406 1.444 51,118 +0.02(+1.53%)
Apr 04, 2016 1.460 1.461 1.410 1.423 100,139 -0.05(-3.13%)
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.