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 (%)
Sep 30, 2014 3.014 3.014 2.996 2.999 4,355 +0.01(+0.36%)
Sep 29, 2014 2.957 3.017 2.953 2.989 17,767 +0.00(+0.12%)
Sep 26, 2014 3.000 3.000 2.974 2.985 5,650 -0.02(-0.59%)
Sep 25, 2014 3.014 3.014 2.985 3.003 6,671 -0.01(-0.35%)
Sep 24, 2014 3.017 3.017 2.971 3.014 11,309 +0.03(+0.95%)
Sep 23, 2014 2.978 2.996 2.967 2.985 10,622 -0.02(-0.71%)
Sep 22, 2014 2.999 3.008 2.957 3.006 16,908 -0.01(-0.47%)
Sep 19, 2014 2.882 3.017 2.882 3.021 58,616 +0.02(+0.71%)
Sep 18, 2014 2.985 3.024 2.957 2.999 19,452 +0.04(+1.20%)
Sep 17, 2014 2.924 3.063 2.918 2.964 16,104 +0.01(+0.24%)
Sep 16, 2014 2.950 3.007 2.918 2.957 11,078 -0.01(-0.24%)
Sep 15, 2014 2.950 3.124 2.896 2.964 44,687 +0.00(+0.00%)
Sep 12, 2014 2.879 2.985 2.879 2.964 48,832 +0.05(+1.71%)
Sep 11, 2014 2.982 3.045 2.882 2.914 86,508 -0.08(-2.61%)
Sep 10, 2014 3.099 3.113 2.974 2.992 100,116 -0.12(-3.88%)
Sep 09, 2014 3.234 3.237 3.113 3.113 38,536 -0.12(-3.63%)
Sep 08, 2014 3.309 3.309 3.230 3.230 31,971 -0.07(-2.26%)
Sep 05, 2014 3.309 3.309 3.294 3.305 8,841 +0.00(+0.00%)
Sep 04, 2014 3.312 3.323 3.294 3.305 22,618 -0.03(-0.96%)
Sep 03, 2014 3.337 3.344 3.287 3.337 25,916 +0.00(+0.00%)
Sep 02, 2014 3.348 3.348 3.316 3.337 7,487 +0.00(+0.00%)
Aug 29, 2014 3.348 3.337 3.337 3.337 28,983 +0.01(+0.30%)
Aug 28, 2014 3.291 3.330 3.280 3.327 11,911 -0.02(-0.51%)
Aug 27, 2014 3.358 3.358 3.330 3.344 18,059 +0.00(+0.11%)
Aug 26, 2014 3.333 3.408 3.323 3.341 21,163 -0.01(-0.42%)
Aug 25, 2014 3.355 3.355 3.309 3.355 13,262 +0.02(+0.52%)
Aug 22, 2014 3.369 3.387 3.309 3.337 19,537 -0.04(-1.25%)
Aug 21, 2014 3.383 3.426 3.362 3.380 46,106 -0.05(-1.35%)
Aug 20, 2014 3.397 3.444 3.298 3.426 34,276 +0.01(+0.42%)
Aug 19, 2014 3.390 3.422 3.330 3.412 27,970 +0.02(+0.63%)
Aug 18, 2014 3.371 3.394 3.319 3.390 75,672 +0.03(+0.85%)
Aug 15, 2014 3.351 3.408 3.319 3.362 32,244 +0.01(+0.32%)
Aug 14, 2014 3.341 3.365 3.326 3.351 20,572 +0.01(+0.32%)
Aug 13, 2014 3.326 3.369 3.323 3.341 26,881 -0.00(-0.11%)
Aug 12, 2014 3.335 3.343 3.319 3.344 16,402 -0.06(-1.67%)
Aug 11, 2014 3.372 3.422 3.298 3.401 16,362 +0.06(+1.70%)
Aug 08, 2014 3.376 3.376 3.294 3.344 23,741 -0.04(-1.16%)
Aug 07, 2014 3.436 3.436 3.301 3.383 51,373 -0.04(-1.24%)
Aug 06, 2014 3.312 3.426 3.277 3.426 49,156 +0.06(+1.90%)
Aug 05, 2014 3.394 3.429 3.294 3.362 52,403 -0.07(-1.97%)
Aug 04, 2014 3.408 3.436 3.401 3.429 27,691 -0.01(-0.31%)
Aug 01, 2014 3.397 3.465 3.376 3.440 25,612 +0.01(+0.41%)
Jul 31, 2014 3.412 3.472 3.383 3.426 18,797 -0.02(-0.52%)
Jul 30, 2014 3.376 3.458 3.376 3.444 31,102 +0.02(+0.52%)
Jul 29, 2014 3.419 3.444 3.408 3.426 10,127 +0.01(+0.21%)
Jul 28, 2014 3.436 3.468 3.383 3.419 22,502 -0.05(-1.54%)
Jul 25, 2014 3.468 3.525 3.394 3.472 36,975 -0.04(-1.11%)
Jul 24, 2014 3.486 3.547 3.486 3.511 15,020 -0.02(-0.70%)
Jul 23, 2014 3.490 3.536 3.490 3.536 15,133 +0.01(+0.30%)
Jul 22, 2014 3.490 3.525 3.490 3.525 10,073 +0.01(+0.20%)
Jul 21, 2014 3.532 3.543 3.486 3.518 47,518 -0.04(-1.00%)
Jul 18, 2014 3.529 3.554 3.486 3.554 7,383 +0.02(+0.60%)
Jul 17, 2014 3.543 3.554 3.483 3.532 37,439 -0.02(-0.50%)
Jul 16, 2014 3.529 3.550 3.515 3.550 4,614 +0.04(+1.01%)
Jul 15, 2014 3.564 3.564 3.502 3.515 21,475 -0.02(-0.70%)
Jul 14, 2014 3.508 3.564 3.508 3.540 20,021 +0.01(+0.40%)
Jul 11, 2014 3.547 3.547 3.511 3.525 3,196 +0.03(+0.81%)
Jul 10, 2014 3.493 3.547 3.486 3.497 19,750 -0.04(-1.11%)
Jul 09, 2014 3.500 3.550 3.500 3.536 15,535 +0.02(+0.51%)
Jul 08, 2014 3.564 3.582 3.504 3.518 27,961 -0.07(-1.98%)
Jul 07, 2014 3.547 3.589 3.547 3.589 19,103 +0.00(+0.00%)
Jul 03, 2014 3.500 3.589 3.589 3.589 10,130 +0.07(+2.02%)
Jul 02, 2014 3.511 3.540 3.500 3.518 169,854 -0.03(-0.80%)
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.