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

Clearone Inc (NQ: CLRO )

0.9143 +0.0115 (+1.27%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 30, 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, 2014 3.515 3.515 3.433 3.493 24,565 -0.06(-1.60%)
Jun 27, 2014 3.550 3.550 3.504 3.550 33,249 +0.00(+0.00%)
Jun 26, 2014 3.361 3.554 3.361 3.550 46,449 +0.12(+3.42%)
Jun 25, 2014 3.387 3.454 3.376 3.433 18,723 +0.01(+0.42%)
Jun 24, 2014 3.365 3.447 3.365 3.419 15,130 -0.02(-0.72%)
Jun 23, 2014 3.404 3.472 3.362 3.444 28,766 +0.04(+1.15%)
Jun 20, 2014 3.472 3.497 3.394 3.404 70,846 -0.02(-0.62%)
Jun 19, 2014 3.483 3.483 3.412 3.426 30,078 -0.04(-1.23%)
Jun 18, 2014 3.472 3.472 3.451 3.468 7,881 +0.02(+0.57%)
Jun 17, 2014 3.468 3.500 3.408 3.449 18,248 -0.04(-1.17%)
Jun 16, 2014 3.497 3.543 3.447 3.490 25,466 -0.01(-0.20%)
Jun 13, 2014 3.426 3.557 3.362 3.497 54,626 +0.02(+0.72%)
Jun 12, 2014 3.500 3.540 3.404 3.472 21,532 -0.01(-0.20%)
Jun 11, 2014 3.365 3.550 3.365 3.479 23,164 -0.06(-1.81%)
Jun 10, 2014 3.511 3.561 3.511 3.543 48,841 +0.04(+1.12%)
Jun 06, 2014 3.465 3.504 3.447 3.504 49,415 +0.02(+0.61%)
Jun 05, 2014 3.433 3.483 3.369 3.483 48,880 +0.01(+0.41%)
Jun 04, 2014 3.500 3.504 3.458 3.468 17,986 -0.04(-1.21%)
Jun 03, 2014 3.529 3.554 3.472 3.511 36,299 -0.00(-0.10%)
Jun 02, 2014 3.511 3.618 3.460 3.515 60,716 +0.00(+0.00%)
May 30, 2014 3.515 3.536 3.465 3.515 26,614 -0.02(-0.60%)
May 29, 2014 3.525 3.548 3.483 3.536 10,903 -0.01(-0.30%)
May 28, 2014 3.422 3.660 3.365 3.547 71,015 +0.12(+3.53%)
May 27, 2014 3.387 3.454 3.387 3.426 31,957 +0.02(+0.73%)
May 23, 2014 3.323 3.401 3.401 3.401 65,001 +0.11(+3.35%)
May 22, 2014 3.298 3.326 3.262 3.291 31,752 -0.02(-0.75%)
May 21, 2014 3.348 3.376 3.248 3.316 81,052 -0.05(-1.37%)
May 20, 2014 3.380 3.390 3.351 3.362 40,340 -0.05(-1.56%)
May 19, 2014 3.440 3.467 3.378 3.415 27,219 -0.05(-1.33%)
May 16, 2014 3.468 3.478 3.399 3.461 12,403 +0.01(+0.31%)
May 15, 2014 3.418 3.461 3.387 3.451 136,168 +0.03(+0.83%)
May 14, 2014 3.429 3.440 3.397 3.422 68,077 -0.01(-0.31%)
May 13, 2014 3.355 3.500 3.355 3.433 307,556 +0.07(+2.01%)
May 12, 2014 3.341 3.365 3.326 3.365 58,985 +0.00(+0.11%)
May 09, 2014 3.429 3.429 3.323 3.362 45,942 -0.05(-1.46%)
May 08, 2014 3.447 3.476 3.387 3.412 83,402 -0.03(-0.83%)
May 07, 2014 3.486 3.511 3.376 3.440 138,208 -0.05(-1.33%)
May 06, 2014 3.511 3.515 3.330 3.486 133,588 -0.02(-0.51%)
May 05, 2014 3.458 3.533 3.440 3.504 101,830 +0.05(+1.44%)
May 02, 2014 3.483 3.529 3.454 3.454 81,482 -0.03(-0.92%)
May 01, 2014 3.582 3.600 3.465 3.486 172,648 -0.12(-3.44%)
Apr 30, 2014 3.577 3.710 3.577 3.611 48,804 -0.14(-3.70%)
Apr 29, 2014 3.628 3.774 3.575 3.749 162,121 +0.14(+3.94%)
Apr 28, 2014 3.468 3.628 3.429 3.607 118,615 +0.13(+3.68%)
Apr 25, 2014 3.490 3.508 3.468 3.479 95,949 -0.05(-1.41%)
Apr 24, 2014 3.500 3.547 3.476 3.529 46,736 +0.02(+0.71%)
Apr 23, 2014 3.483 3.518 3.479 3.504 92,797 +0.02(+0.51%)
Apr 22, 2014 3.454 3.554 3.454 3.486 139,390 -0.01(-0.41%)
Apr 21, 2014 3.465 3.572 3.465 3.500 116,274 -0.07(-1.89%)
Apr 17, 2014 3.540 3.568 3.568 3.568 85,262 +0.01(+0.20%)
Apr 16, 2014 3.518 3.579 3.518 3.561 37,765 +0.07(+2.14%)
Apr 15, 2014 3.564 3.564 3.402 3.486 156,904 -0.08(-2.19%)
Apr 14, 2014 3.614 3.614 3.554 3.564 67,871 -0.06(-1.57%)
Apr 11, 2014 3.572 3.635 3.554 3.621 127,862 +0.03(+0.79%)
Apr 10, 2014 3.653 3.696 3.497 3.593 31,980 -0.07(-1.94%)
Apr 09, 2014 3.625 3.689 3.625 3.664 23,150 +0.02(+0.59%)
Apr 08, 2014 3.678 3.678 3.600 3.643 21,878 -0.02(-0.58%)
Apr 07, 2014 3.689 3.717 3.589 3.664 48,422 -0.00(-0.10%)
Apr 04, 2014 3.671 3.707 3.614 3.667 43,399 -0.03(-0.77%)
Apr 03, 2014 3.643 3.717 3.614 3.696 47,614 +0.08(+2.26%)
Apr 02, 2014 3.564 3.628 3.564 3.614 146,850 -0.04(-1.07%)
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.