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

Clearone Inc (NQ: CLRO )

0.9511 -0.0189 (-1.95%)
Streaming Delayed Price Updated: 2:29 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 (%)
Nov 30, 2015 4.631 4.711 4.573 4.711 45,355 +0.11(+2.30%)
Nov 27, 2015 4.653 4.653 4.501 4.604 6,153 -0.04(-0.88%)
Nov 25, 2015 4.472 4.645 4.645 4.645 19,333 +0.04(+0.94%)
Nov 24, 2015 4.591 4.616 4.486 4.602 30,905 +0.08(+1.84%)
Nov 23, 2015 4.530 4.580 4.472 4.519 20,479 -0.02(-0.40%)
Nov 20, 2015 4.475 4.548 4.428 4.537 24,404 +0.06(+1.38%)
Nov 19, 2015 4.468 4.635 4.396 4.475 40,370 +0.10(+2.23%)
Nov 18, 2015 4.363 4.475 4.363 4.377 28,450 +0.08(+1.85%)
Nov 17, 2015 4.341 4.428 4.298 4.298 13,016 -0.01(-0.25%)
Nov 16, 2015 4.291 4.425 4.291 4.309 5,728 +0.03(+0.76%)
Nov 13, 2015 4.309 4.330 4.218 4.276 26,160 -0.03(-0.76%)
Nov 12, 2015 4.204 4.309 4.165 4.309 21,446 +0.13(+3.12%)
Nov 11, 2015 4.591 4.591 4.113 4.178 30,593 -0.28(-6.26%)
Nov 10, 2015 4.595 4.595 4.457 4.457 6,744 -0.14(-2.99%)
Nov 09, 2015 4.667 4.667 4.562 4.595 27,309 +0.05(+1.20%)
Nov 06, 2015 4.511 4.671 4.453 4.540 39,378 +0.02(+0.44%)
Nov 05, 2015 4.472 4.526 4.461 4.520 30,358 +0.06(+1.34%)
Nov 04, 2015 4.522 4.522 4.377 4.461 5,369 -0.04(-0.89%)
Nov 03, 2015 4.515 4.515 4.432 4.501 9,641 +0.01(+0.24%)
Nov 02, 2015 4.461 4.519 4.421 4.490 18,275 +0.11(+2.61%)
Oct 30, 2015 4.433 4.513 4.332 4.376 53,719 -0.05(-1.06%)
Oct 29, 2015 4.343 4.444 4.260 4.423 18,234 +0.10(+2.34%)
Oct 28, 2015 4.368 4.423 4.300 4.321 18,857 -0.03(-0.58%)
Oct 27, 2015 4.448 4.448 4.275 4.347 17,702 -0.11(-2.43%)
Oct 26, 2015 4.293 4.469 4.293 4.455 20,364 +0.19(+4.58%)
Oct 23, 2015 4.332 4.383 4.170 4.260 22,322 +0.08(+1.81%)
Oct 22, 2015 4.181 4.477 4.181 4.184 19,430 +0.00(+0.09%)
Oct 21, 2015 4.210 4.210 4.170 4.181 16,081 -0.03(-0.60%)
Oct 20, 2015 4.235 4.264 4.135 4.206 14,691 +0.00(+0.00%)
Oct 19, 2015 4.343 4.487 4.188 4.206 43,800 -0.16(-3.56%)
Oct 16, 2015 4.441 4.491 4.361 4.361 8,597 -0.07(-1.63%)
Oct 15, 2015 4.430 4.509 4.340 4.433 16,951 -0.05(-1.21%)
Oct 14, 2015 4.408 4.488 4.368 4.488 9,672 +0.14(+3.24%)
Oct 13, 2015 4.405 4.513 4.343 4.347 32,241 -0.05(-1.23%)
Oct 12, 2015 4.451 4.477 4.206 4.401 40,952 -0.03(-0.57%)
Oct 09, 2015 4.470 4.477 4.426 4.426 2,110 -0.05(-1.13%)
Oct 08, 2015 4.448 4.513 4.439 4.477 32,241 +0.03(+0.73%)
Oct 07, 2015 4.466 4.484 4.386 4.444 33,097 -0.04(-0.89%)
Oct 06, 2015 4.462 4.484 4.408 4.484 14,782 +0.00(+0.00%)
Oct 05, 2015 4.430 4.484 4.321 4.484 21,242 +0.04(+0.98%)
Oct 02, 2015 4.405 4.441 4.368 4.441 23,505 -0.01(-0.16%)
Oct 01, 2015 4.235 4.455 4.235 4.448 31,089 +0.19(+4.58%)
Sep 30, 2015 4.296 4.319 4.206 4.253 107,053 -0.01(-0.34%)
Sep 29, 2015 4.329 4.329 4.267 4.267 11,747 -0.01(-0.25%)
Sep 28, 2015 4.311 4.332 4.228 4.278 17,120 -0.04(-0.92%)
Sep 25, 2015 4.394 4.394 4.278 4.318 9,406 +0.00(+0.08%)
Sep 24, 2015 4.423 4.423 4.271 4.314 9,968 -0.10(-2.29%)
Sep 23, 2015 4.430 4.506 4.412 4.415 21,804 +0.09(+2.00%)
Sep 22, 2015 4.228 4.394 4.211 4.329 12,112 +0.07(+1.61%)
Sep 21, 2015 4.332 4.394 4.260 4.260 10,893 -0.09(-2.16%)
Sep 18, 2015 4.260 4.358 4.248 4.354 24,790 +0.07(+1.60%)
Sep 17, 2015 4.419 4.495 4.238 4.285 36,651 -0.19(-4.35%)
Sep 16, 2015 4.433 4.506 4.337 4.480 47,514 +0.10(+2.39%)
Sep 15, 2015 4.275 4.386 4.275 4.376 22,557 +0.12(+2.80%)
Sep 14, 2015 4.170 4.275 4.121 4.256 27,657 +0.09(+2.25%)
Sep 11, 2015 4.141 4.181 4.074 4.163 25,582 +0.03(+0.70%)
Sep 10, 2015 4.127 4.163 4.121 4.134 8,334 +0.01(+0.35%)
Sep 09, 2015 4.123 4.148 4.098 4.119 18,084 +0.00(+0.09%)
Sep 08, 2015 4.098 4.137 4.098 4.116 22,798 -0.03(-0.61%)
Sep 04, 2015 4.116 4.141 4.141 4.141 11,910 +0.03(+0.61%)
Sep 03, 2015 4.068 4.123 4.068 4.116 14,536 +0.05(+1.24%)
Sep 02, 2015 4.112 4.127 3.989 4.065 42,016 -0.06(-1.40%)
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.