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

Clearone Inc (NQ: CLRO )

0.9568 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2013 0.8151 0.8213 0.8077 0.8176 282,186 -0.01(-1.79%)
Feb 27, 2013 0.8089 0.8711 0.8077 0.8325 512,671 +0.03(+4.04%)
Feb 26, 2013 0.8039 0.8064 0.7965 0.8002 56,056 +0.00(+0.16%)
Feb 22, 2013 0.8264 0.8276 0.7940 0.7989 80,894 -0.03(-3.17%)
Feb 21, 2013 0.7940 0.8276 0.7778 0.8251 260,434 +0.02(+2.79%)
Feb 20, 2013 0.8002 0.8027 0.7978 0.8027 33,412 +0.00(+0.00%)
Feb 19, 2013 0.8064 0.8139 0.7965 0.8027 212,799 -0.01(-1.83%)
Feb 15, 2013 0.8276 0.8276 0.8126 0.8176 25,352 -0.01(-0.76%)
Feb 14, 2013 0.8263 0.8263 0.8151 0.8238 11,209 -0.00(-0.30%)
Feb 13, 2013 0.8276 0.8313 0.8263 0.8263 18,706 +0.00(+0.61%)
Feb 12, 2013 0.8325 0.8325 0.8189 0.8213 106,447 -0.00(-0.15%)
Feb 11, 2013 0.8014 0.8375 0.7999 0.8226 256,223 +0.03(+3.28%)
Feb 08, 2013 0.7989 0.8027 0.7940 0.7965 86,133 -0.01(-1.23%)
Feb 07, 2013 0.7972 0.8126 0.7965 0.8064 19,028 +0.01(+0.93%)
Feb 06, 2013 0.8077 0.8077 0.7940 0.7989 373,527 -0.01(-1.08%)
Feb 04, 2013 0.8301 0.8301 0.7965 0.8077 314,152 -0.03(-3.99%)
Feb 01, 2013 0.8699 0.8699 0.8400 0.8413 149,566 -0.02(-2.73%)
Jan 31, 2013 0.8587 0.8711 0.8375 0.8649 298,715 +0.01(+0.72%)
Jan 30, 2013 0.8574 0.8637 0.8276 0.8587 215,820 +0.00(+0.00%)
Jan 29, 2013 0.8500 0.8599 0.8450 0.8587 202,931 +0.00(+0.44%)
Jan 28, 2013 0.8549 0.8562 0.8425 0.8549 165,340 +0.00(+0.00%)
Jan 25, 2013 0.8388 0.8549 0.8276 0.8549 315,486 +0.01(+1.78%)
Jan 24, 2013 0.8525 0.8525 0.8276 0.8400 316,450 -0.01(-0.74%)
Jan 23, 2013 0.8450 0.8649 0.8413 0.8462 633,342 +0.00(+0.15%)
Jan 22, 2013 0.8338 0.8462 0.8077 0.8450 1,071,106 +0.04(+4.62%)
Jan 18, 2013 0.8276 0.8385 0.7965 0.8077 586,149 -0.03(-3.71%)
Jan 17, 2013 0.8077 0.8388 0.7815 0.8388 2,517,026 -0.00(-0.59%)
Jan 16, 2013 0.6509 0.8836 0.6509 0.8437 11,244,470 +0.29(+53.05%)
Jan 15, 2013 0.5525 0.5525 0.5463 0.5513 112,498 +0.01(+1.84%)
Jan 14, 2013 0.5364 0.5538 0.5351 0.5413 61,030 +0.00(+0.23%)
Jan 11, 2013 0.5301 0.5438 0.5301 0.5401 19,293 +0.01(+1.88%)
Jan 10, 2013 0.5202 0.5351 0.5189 0.5301 17,477 +0.01(+1.91%)
Jan 09, 2013 0.5252 0.5252 0.5202 0.5202 36,160 -0.00(-0.24%)
Jan 08, 2013 0.5140 0.5227 0.5140 0.5214 8,967 -0.00(-0.95%)
Jan 07, 2013 0.5227 0.5326 0.5202 0.5264 142,374 -0.00(-0.94%)
Jan 04, 2013 0.5277 0.5330 0.5277 0.5314 68,198 +0.00(+0.71%)
Jan 03, 2013 0.5277 0.5289 0.5252 0.5277 11,249 +0.00(+0.71%)
Jan 02, 2013 0.5227 0.5277 0.5028 0.5239 93,389 +0.02(+4.21%)
Dec 31, 2012 0.5028 0.5059 0.4853 0.5028 167,654 -0.01(-1.22%)
Dec 28, 2012 0.5214 0.5214 0.4990 0.5090 90,770 -0.01(-2.15%)
Dec 27, 2012 0.5053 0.5214 0.5053 0.5202 24,910 +0.01(+1.95%)
Dec 26, 2012 0.5102 0.5115 0.5040 0.5102 11,249 -0.00(-0.49%)
Dec 24, 2012 0.5227 0.5227 0.5003 0.5127 52,745 -0.00(-0.96%)
Dec 21, 2012 0.5028 0.5227 0.4741 0.5177 414,669 +0.00(+0.24%)
Dec 20, 2012 0.5252 0.5264 0.5127 0.5165 147,051 +0.00(+0.00%)
Dec 19, 2012 0.5140 0.5225 0.5015 0.5165 186,755 +0.01(+1.22%)
Dec 18, 2012 0.5127 0.5127 0.4978 0.5102 93,213 +0.00(+0.00%)
Dec 17, 2012 0.4928 0.5102 0.4916 0.5102 223,197 +0.00(+0.99%)
Dec 14, 2012 0.5028 0.5140 0.5028 0.5053 20,691 +0.00(+0.74%)
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.