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 (%)
Jun 30, 2017 1.212 1.238 1.212 1.235 77,290 +0.01(+0.80%)
Jun 29, 2017 1.225 1.235 1.219 1.225 30,064 -0.01(-1.06%)
Jun 28, 2017 1.232 1.238 1.232 1.238 52,476 +0.01(+0.53%)
Jun 27, 2017 1.232 1.232 1.225 1.232 12,247 +0.00(+0.00%)
Jun 26, 2017 1.238 1.238 1.225 1.232 30,606 +0.00(+0.00%)
Jun 23, 2017 1.242 1.242 1.232 1.232 33,475 -0.01(-0.53%)
Jun 22, 2017 1.238 1.245 1.238 1.238 10,850 -0.01(-0.53%)
Jun 21, 2017 1.245 1.245 1.232 1.245 14,864 -0.01(-0.52%)
Jun 20, 2017 1.238 1.255 1.238 1.252 9,301 +0.01(+0.53%)
Jun 19, 2017 1.258 1.271 1.232 1.245 209,728 -0.02(-1.55%)
Jun 16, 2017 1.274 1.284 1.265 1.265 115,276 +0.00(+0.00%)
Jun 15, 2017 1.265 1.284 1.265 1.265 29,477 +0.00(+0.00%)
Jun 14, 2017 1.271 1.278 1.265 1.265 12,750 -0.02(-1.53%)
Jun 13, 2017 1.284 1.284 1.278 1.284 17,863 +0.02(+1.55%)
Jun 12, 2017 1.245 1.284 1.245 1.265 42,128 +0.01(+0.52%)
Jun 09, 2017 1.252 1.271 1.232 1.258 37,062 -0.02(-1.54%)
Jun 08, 2017 1.225 1.278 1.225 1.278 10,217 +0.06(+4.84%)
Jun 07, 2017 1.206 1.225 1.206 1.219 73,796 +0.01(+0.54%)
Jun 06, 2017 1.232 1.238 1.212 1.212 107,164 -0.03(-2.63%)
Jun 05, 2017 1.304 1.304 1.245 1.245 126,821 -0.06(-4.52%)
Jun 02, 2017 1.310 1.310 1.297 1.304 6,844 +0.01(+0.50%)
Jun 01, 2017 1.312 1.317 1.284 1.297 66,959 +0.00(+0.00%)
May 31, 2017 1.284 1.297 1.284 1.297 41,587 +0.01(+1.02%)
May 30, 2017 1.297 1.310 1.284 1.284 90,079 -0.03(-2.49%)
May 26, 2017 1.310 1.317 1.310 1.317 18,244 +0.00(+0.00%)
May 25, 2017 1.297 1.324 1.297 1.317 33,605 +0.02(+1.51%)
May 24, 2017 1.294 1.298 1.292 1.298 3,960 -0.03(-1.97%)
May 23, 2017 1.297 1.324 1.291 1.324 17,512 +0.03(+2.54%)
May 22, 2017 1.284 1.291 1.284 1.291 767,270 -0.01(-0.50%)
May 19, 2017 1.292 1.297 1.278 1.297 52,735 +0.00(+0.00%)
May 18, 2017 1.252 1.297 1.252 1.297 6,501 +0.03(+2.06%)
May 17, 2017 1.278 1.297 1.271 1.271 34,353 -0.04(-3.00%)
May 16, 2017 1.304 1.337 1.304 1.310 210,178 -0.01(-0.99%)
May 15, 2017 1.304 1.356 1.304 1.324 67,332 +0.02(+1.20%)
May 12, 2017 1.249 1.347 1.249 1.308 21,746 -0.02(-1.47%)
May 11, 2017 1.348 1.348 1.308 1.327 22,145 -0.03(-1.92%)
May 10, 2017 1.373 1.373 1.353 1.353 102,637 -0.05(-3.26%)
May 09, 2017 1.425 1.464 1.399 1.399 163,357 -0.05(-3.15%)
May 08, 2017 1.366 1.458 1.366 1.445 82,581 +0.07(+5.21%)
May 05, 2017 1.374 1.379 1.366 1.373 9,090 -0.02(-1.71%)
May 04, 2017 1.397 1.397 1.397 1.397 822 -0.00(-0.15%)
May 03, 2017 1.386 1.432 1.353 1.399 89,305 +0.01(+0.47%)
May 02, 2017 1.383 1.432 1.379 1.392 42,554 +0.01(+0.94%)
May 01, 2017 1.347 1.386 1.327 1.379 68,058 +0.01(+0.95%)
Apr 28, 2017 1.347 1.373 1.321 1.366 23,874 +0.01(+0.48%)
Apr 27, 2017 1.366 1.399 1.353 1.360 19,110 +0.03(+1.95%)
Apr 26, 2017 1.334 1.334 1.334 1.334 1,805 -0.01(-0.49%)
Apr 25, 2017 1.318 1.392 1.311 1.340 79,777 +0.04(+3.00%)
Apr 24, 2017 1.320 1.340 1.301 1.301 39,857 +0.01(+1.01%)
Apr 21, 2017 1.282 1.301 1.282 1.288 28,869 -0.01(-0.50%)
Apr 20, 2017 1.288 1.308 1.269 1.295 74,206 +0.01(+1.02%)
Apr 19, 2017 1.275 1.308 1.275 1.282 93,862 +0.02(+1.55%)
Apr 18, 2017 1.275 1.275 1.256 1.262 31,420 -0.01(-0.51%)
Apr 17, 2017 1.275 1.281 1.269 1.269 21,523 +0.00(+0.00%)
Apr 13, 2017 1.256 1.275 1.184 1.269 55,787 +0.01(+0.52%)
Apr 12, 2017 1.243 1.269 1.243 1.262 8,621 +0.01(+1.04%)
Apr 11, 2017 1.249 1.262 1.243 1.249 42,524 +0.01(+0.52%)
Apr 10, 2017 1.288 1.300 1.217 1.243 279,442 -0.05(-3.54%)
Apr 07, 2017 1.288 1.308 1.282 1.288 53,981 +0.00(+0.00%)
Apr 06, 2017 1.321 1.321 1.288 1.288 44,337 +0.00(+0.00%)
Apr 05, 2017 1.282 1.334 1.282 1.288 50,123 +0.00(+0.00%)
Apr 04, 2017 1.321 1.321 1.282 1.288 49,570 -0.02(-1.49%)
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.