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

Clearone Inc (NQ: CLRO )

0.8948 -0.0129 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2018 3.033 3.107 3.033 3.107 1,945 +0.06(+1.81%)
Feb 27, 2018 3.090 3.109 3.052 3.052 17,768 +0.00(+0.00%)
Feb 26, 2018 3.052 3.080 3.033 3.052 7,426 -0.03(-0.93%)
Feb 23, 2018 3.080 3.080 3.080 3.080 678 +0.01(+0.31%)
Feb 21, 2018 3.071 3.071 3.071 60 +0.02(+0.62%)
Feb 20, 2018 3.054 3.054 3.052 3.052 1,148 -0.07(-2.16%)
Feb 14, 2018 3.119 3.119 3.119 0 +0.09(+2.85%)
Feb 13, 2018 3.033 3.033 3.033 3.033 445 -0.06(-1.85%)
Feb 12, 2018 3.204 3.204 3.090 3.090 5,759 -0.06(-1.82%)
Feb 09, 2018 3.204 3.204 3.033 3.147 8,344 -0.11(-3.51%)
Feb 08, 2018 3.261 3.261 3.204 3.261 54,261 +0.00(+0.00%)
Feb 07, 2018 3.357 3.395 3.261 3.261 23,158 +0.17(+5.56%)
Feb 06, 2018 3.052 3.090 3.052 3.090 2,089 +0.04(+1.25%)
Feb 05, 2018 3.109 3.109 3.033 3.052 1,226 -0.10(-3.03%)
Feb 02, 2018 3.166 3.204 3.147 3.147 9,243 -0.04(-1.26%)
Feb 01, 2018 3.007 3.315 2.985 3.187 20,954 +0.16(+5.43%)
Jan 31, 2018 3.013 3.029 3.013 3.023 1,019 +0.05(+1.60%)
Jan 30, 2018 2.975 3.033 2.975 4,802 -0.06(-1.89%)
Jan 29, 2018 2.956 3.042 2.956 3.033 7,497 +0.04(+1.27%)
Jan 26, 2018 2.975 3.004 2.975 2.994 9,794 +0.00(+0.00%)
Jan 25, 2018 2.937 3.052 2.937 2.994 12,051 +0.03(+0.96%)
Jan 24, 2018 3.013 3.013 2.956 2.966 11,600 -0.08(-2.61%)
Jan 23, 2018 3.033 3.109 3.033 3.046 13,375 -0.01(-0.20%)
Jan 22, 2018 3.166 3.166 3.052 3.052 1,111 -0.10(-3.03%)
Jan 19, 2018 3.109 3.153 3.109 3.147 5,161 +0.10(+3.12%)
Jan 18, 2018 3.013 3.052 3.013 3.052 4,703 -0.04(-1.23%)
Jan 17, 2018 3.166 3.166 3.033 3.090 9,466 -0.10(-2.99%)
Jan 16, 2018 3.300 3.147 3.185 19,297 -0.11(-3.47%)
Jan 12, 2018 3.300 3.300 3.300 0 -0.10(-2.81%)
Jan 11, 2018 3.134 3.404 3.134 3.395 12,350 +0.17(+5.33%)
Jan 10, 2018 3.204 3.223 3.204 3.223 941 +0.00(+0.00%)
Jan 09, 2018 3.223 3.223 3.223 3.223 1,352 -0.02(-0.71%)
Jan 08, 2018 3.280 3.280 3.185 3.246 4,372 -0.07(-2.18%)
Jan 05, 2018 3.319 3.319 3.319 3.319 1,651 -0.05(-1.45%)
Jan 04, 2018 3.414 3.416 3.367 3.367 12,483 -0.07(-1.92%)
Jan 03, 2018 3.376 3.490 3.376 3.433 3,575 +0.04(+1.12%)
Jan 02, 2018 3.414 3.395 3.395 19,677 -0.02(-0.56%)
Dec 29, 2017 3.414 3.414 3.414 0 +0.06(+1.70%)
Dec 28, 2017 3.376 3.376 3.357 3.357 3,198 +0.00(+0.00%)
Dec 27, 2017 3.261 3.366 3.261 3.357 10,349 +0.11(+3.53%)
Dec 26, 2017 3.204 3.242 3.204 3.242 6,881 -0.17(-5.03%)
Dec 22, 2017 3.357 3.414 3.357 3.414 4,055 +0.08(+2.29%)
Dec 21, 2017 3.223 3.338 3.223 3.338 10,732 +0.11(+3.55%)
Dec 20, 2017 3.242 3.242 3.223 3.223 3,712 -0.02(-0.59%)
Dec 19, 2017 3.376 3.376 3.166 3.242 11,178 -0.15(-4.49%)
Dec 18, 2017 3.204 3.414 3.204 3.395 20,521 +0.21(+6.59%)
Dec 15, 2017 3.242 3.242 3.166 3.185 18,434 -0.08(-2.34%)
Dec 14, 2017 3.300 3.317 3.223 3.261 18,235 -0.06(-1.72%)
Dec 13, 2017 3.300 3.376 3.280 3.319 22,335 -0.11(-3.33%)
Dec 12, 2017 3.433 3.443 3.338 3.433 20,967 +0.00(+0.00%)
Dec 11, 2017 3.357 3.528 3.357 3.433 67,369 +0.04(+1.12%)
Dec 08, 2017 3.357 3.433 3.357 3.395 42,962 +0.00(+0.00%)
Dec 07, 2017 3.490 3.795 3.395 3.395 99,758 +0.00(+0.00%)
Dec 06, 2017 3.376 3.452 3.357 3.395 20,948 +0.00(+0.00%)
Dec 05, 2017 3.242 3.433 3.242 3.395 120,772 +0.15(+4.71%)
Dec 04, 2017 3.128 3.280 3.128 3.242 89,885 +0.15(+4.94%)
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.