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, 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%)
Apr 03, 2017 1.275 1.334 1.275 1.308 79,077 +0.01(+1.00%)
Mar 31, 2017 1.249 1.295 1.223 1.295 91,649 +0.03(+2.58%)
Mar 30, 2017 1.288 1.299 1.249 1.262 184,082 -0.04(-3.00%)
Mar 29, 2017 1.373 1.373 1.288 1.301 120,188 -0.07(-5.21%)
Mar 28, 2017 1.373 1.380 1.373 1.373 13,562 +0.00(+0.00%)
Mar 27, 2017 1.373 1.392 1.373 1.373 17,704 +0.00(+0.00%)
Mar 24, 2017 1.373 1.373 1.366 1.373 27,278 +0.00(+0.00%)
Mar 23, 2017 1.366 1.386 1.366 1.373 27,232 +0.01(+0.48%)
Mar 22, 2017 1.386 1.386 1.366 1.366 12,894 +0.00(+0.00%)
Mar 21, 2017 1.392 1.392 1.366 1.366 31,297 -0.03(-2.33%)
Mar 20, 2017 1.373 1.399 1.366 1.399 84,702 +0.01(+0.47%)
Mar 17, 2017 1.392 1.392 1.373 1.392 30,083 +0.01(+0.71%)
Mar 16, 2017 1.386 1.399 1.379 1.383 80,222 +0.02(+1.19%)
Mar 15, 2017 1.373 1.392 1.366 1.366 69,564 -0.02(-1.41%)
Mar 14, 2017 1.392 1.399 1.366 1.386 53,543 -0.01(-0.98%)
Mar 13, 2017 1.451 1.458 1.400 1.400 10,442 -0.10(-6.48%)
Mar 10, 2017 1.445 1.516 1.391 1.497 21,961 -0.01(-0.80%)
Mar 09, 2017 1.497 1.509 1.497 1.509 7,299 -0.01(-0.49%)
Mar 08, 2017 1.516 1.516 1.503 1.516 7,699 +0.01(+0.87%)
Mar 06, 2017 1.503 1.503 1.503 2,266 -0.06(-3.75%)
Mar 03, 2017 1.568 1.568 1.542 1.562 24,873 +0.00(+0.00%)
Mar 02, 2017 1.503 1.568 1.503 1.562 75,343 +0.06(+3.90%)
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.