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 (%)
May 31, 2013 3.351 3.367 3.296 3.341 33,806 +0.00(+0.11%)
May 30, 2013 3.284 3.397 3.284 3.337 0 +0.02(+0.75%)
May 29, 2013 3.422 3.436 3.237 3.312 61,616 -0.09(-2.51%)
May 28, 2013 3.369 3.486 3.311 3.397 174,528 +0.03(+0.84%)
May 24, 2013 3.323 3.369 3.205 3.369 0 +0.04(+1.07%)
May 23, 2013 3.323 3.369 3.291 3.333 0 +0.01(+0.21%)
May 22, 2013 3.326 3.337 3.287 3.326 0 +0.03(+0.86%)
May 21, 2013 3.280 3.305 3.227 3.298 0 +0.02(+0.76%)
May 20, 2013 3.202 3.358 3.198 3.273 0 +0.03(+0.99%)
May 17, 2013 3.248 3.248 3.159 3.241 0 +0.03(+0.88%)
May 16, 2013 3.188 3.230 3.110 3.213 59,525 +0.04(+1.12%)
May 15, 2013 3.195 3.246 3.177 3.177 0 +0.01(+0.22%)
May 13, 2013 3.198 3.259 3.131 3.170 0 -0.03(-0.89%)
May 10, 2013 3.181 3.376 3.174 3.198 0 +0.05(+1.58%)
May 09, 2013 3.145 3.181 3.104 3.149 0 +0.00(+0.00%)
May 08, 2013 3.213 3.213 3.106 3.149 0 -0.05(-1.56%)
May 07, 2013 3.266 3.284 3.170 3.198 0 -0.02(-0.66%)
May 06, 2013 3.170 3.237 3.071 3.220 0 +0.06(+2.03%)
May 03, 2013 3.106 3.184 3.042 3.156 0 +0.11(+3.74%)
May 02, 2013 3.159 3.159 2.896 3.042 0 -0.12(-3.82%)
May 01, 2013 3.344 3.376 3.131 3.163 0 -0.15(-4.40%)
Apr 30, 2013 3.198 3.376 3.153 3.309 0 +0.07(+2.31%)
Apr 29, 2013 3.127 3.252 3.088 3.234 149,326 +0.15(+4.96%)
Apr 26, 2013 3.124 3.120 3.081 3.081 59,447 -0.02(-0.80%)
Apr 25, 2013 3.106 3.142 3.017 3.106 113,755 +0.04(+1.16%)
Apr 24, 2013 3.163 3.262 3.067 3.070 0 -0.09(-2.92%)
Apr 23, 2013 3.021 3.163 3.014 3.163 214,494 +0.15(+4.95%)
Apr 22, 2013 3.014 3.014 2.967 3.014 103,572 +0.02(+0.59%)
Apr 19, 2013 2.960 3.014 2.943 2.996 50,034 +0.04(+1.32%)
Apr 18, 2013 2.999 2.999 2.911 2.957 49,677 -0.01(-0.36%)
Apr 17, 2013 3.106 3.106 2.947 2.967 54,303 -0.09(-2.79%)
Apr 16, 2013 3.028 3.102 2.981 3.053 35,115 +0.08(+2.75%)
Apr 15, 2013 3.078 3.145 2.932 2.971 125,906 -0.05(-1.53%)
Apr 12, 2013 3.021 3.053 2.900 3.017 87,200 -0.03(-1.05%)
Apr 11, 2013 3.049 3.127 3.002 3.049 90,816 +0.01(+0.35%)
Apr 10, 2013 3.163 3.170 3.024 3.038 94,229 -0.08(-2.51%)
Apr 09, 2013 3.106 3.166 3.006 3.117 125,706 +0.05(+1.50%)
Apr 08, 2013 2.974 3.102 2.974 3.070 299,072 +0.10(+3.23%)
Apr 05, 2013 2.950 2.978 2.843 2.974 61,627 +0.05(+1.70%)
Apr 04, 2013 3.031 3.031 2.882 2.925 118,396 -0.14(-4.63%)
Apr 03, 2013 3.131 3.134 3.028 3.067 67,103 -0.03(-0.92%)
Apr 02, 2013 3.110 3.142 3.056 3.095 108,974 +0.07(+2.23%)
Apr 01, 2013 3.063 3.170 3.024 3.028 337,426 -0.05(-1.73%)
Mar 28, 2013 2.950 3.181 2.928 3.081 324,108 +0.18(+6.25%)
Mar 27, 2013 2.804 2.925 2.803 2.900 368,345 +0.25(+9.53%)
Mar 26, 2013 2.612 2.683 2.612 2.648 42,253 +0.03(+1.22%)
Mar 25, 2013 2.559 2.683 2.559 2.616 105,570 +0.05(+1.94%)
Mar 22, 2013 2.431 2.612 2.431 2.566 99,987 +0.12(+4.94%)
Mar 21, 2013 2.452 2.481 2.438 2.445 66,825 +0.00(+0.00%)
Mar 20, 2013 2.459 2.459 2.445 2.445 1,406 +0.02(+0.73%)
Mar 19, 2013 2.406 2.488 2.402 2.427 44,111 +0.03(+1.19%)
Mar 18, 2013 2.456 2.459 2.377 2.399 57,966 -0.04(-1.46%)
Mar 15, 2013 2.434 2.452 2.367 2.434 38,004 +0.01(+0.59%)
Mar 14, 2013 2.328 2.445 2.328 2.420 60,837 +0.09(+3.97%)
Mar 13, 2013 2.313 2.377 2.289 2.328 27,947 +0.04(+1.87%)
Mar 12, 2013 2.381 2.381 2.282 2.285 36,699 -0.09(-3.74%)
Mar 11, 2013 2.345 2.374 2.310 2.374 43,525 +0.02(+0.91%)
Mar 08, 2013 2.342 2.363 2.271 2.353 42,690 -0.01(-0.45%)
Mar 07, 2013 2.274 2.363 2.271 2.363 48,407 +0.07(+3.10%)
Mar 06, 2013 2.264 2.317 2.264 2.292 255,119 +0.01(+0.47%)
Mar 05, 2013 2.299 2.299 2.274 2.282 190,834 +0.02(+1.10%)
Mar 04, 2013 2.331 2.331 2.246 2.257 204,744 -0.03(-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.