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 29, 2015 1.693 1.693 1.671 1.673 71,333 +0.00(+0.00%)
May 28, 2015 1.676 1.684 1.668 1.673 84,958 +0.00(+0.00%)
May 27, 2015 1.652 1.674 1.649 1.673 180,656 +0.04(+2.31%)
May 26, 2015 1.621 1.637 1.595 1.635 209,882 -0.01(-0.31%)
May 22, 2015 1.649 1.640 1.640 1.640 62,656 +0.00(+0.08%)
May 21, 2015 1.640 1.652 1.626 1.639 73,212 -0.01(-0.76%)
May 20, 2015 1.628 1.652 1.628 1.652 53,440 +0.01(+0.85%)
May 19, 2015 1.643 1.650 1.637 1.638 80,549 -0.01(-0.84%)
May 18, 2015 1.652 1.652 1.633 1.652 97,862 +0.00(+0.19%)
May 15, 2015 1.647 1.652 1.626 1.649 32,311 +0.00(+0.11%)
May 14, 2015 1.645 1.653 1.633 1.647 59,507 +0.02(+1.16%)
May 13, 2015 1.634 1.640 1.625 1.628 56,374 -0.02(-1.07%)
May 12, 2015 1.605 1.650 1.603 1.645 158,647 +0.02(+1.40%)
May 11, 2015 1.652 1.654 1.605 1.623 128,651 -0.04(-2.46%)
May 08, 2015 1.643 1.669 1.623 1.664 249,031 +0.03(+1.66%)
May 07, 2015 1.625 1.648 1.611 1.637 47,285 -0.00(-0.27%)
May 06, 2015 1.698 1.698 1.614 1.641 283,444 -0.03(-2.00%)
May 05, 2015 1.661 1.677 1.637 1.674 383,829 +0.01(+0.83%)
May 04, 2015 1.638 1.701 1.606 1.661 471,770 +0.02(+1.46%)
May 01, 2015 1.585 1.637 1.551 1.637 482,889 +0.04(+2.29%)
Apr 30, 2015 1.434 1.624 1.434 1.600 911,966 +0.16(+11.17%)
Apr 29, 2015 1.424 1.439 1.421 1.439 107,550 +0.02(+1.15%)
Apr 28, 2015 1.448 1.458 1.415 1.423 79,825 -0.02(-1.05%)
Apr 27, 2015 1.393 1.472 1.393 1.438 361,664 +0.04(+2.51%)
Apr 24, 2015 1.390 1.403 1.381 1.403 130,525 +0.02(+1.45%)
Apr 23, 2015 1.379 1.383 1.368 1.383 80,215 +0.01(+0.55%)
Apr 22, 2015 1.359 1.375 1.351 1.375 72,975 +0.02(+1.77%)
Apr 21, 2015 1.356 1.358 1.346 1.351 123,684 -0.00(-0.09%)
Apr 20, 2015 1.370 1.370 1.332 1.353 149,149 -0.00(-0.09%)
Apr 17, 2015 1.321 1.356 1.321 1.354 94,845 +0.03(+1.89%)
Apr 16, 2015 1.326 1.344 1.320 1.329 405,364 -0.00(-0.19%)
Apr 15, 2015 1.330 1.337 1.326 1.331 53,110 +0.00(+0.09%)
Apr 14, 2015 1.335 1.335 1.322 1.330 122,721 +0.00(+0.28%)
Apr 13, 2015 1.335 1.335 1.322 1.326 36,070 -0.01(-0.38%)
Apr 10, 2015 1.334 1.334 1.327 1.331 36,141 -0.01(-0.66%)
Apr 09, 2015 1.342 1.344 1.337 1.340 22,927 -0.00(-0.09%)
Apr 08, 2015 1.341 1.353 1.266 1.341 154,885 +0.01(+0.66%)
Apr 07, 2015 1.340 1.346 1.327 1.332 157,367 -0.00(-0.24%)
Apr 06, 2015 1.337 1.346 1.332 1.336 197,415 -0.02(-1.44%)
Apr 02, 2015 1.350 1.355 1.355 1.355 39,777 +0.00(+0.19%)
Apr 01, 2015 1.340 1.353 1.320 1.353 156,516 +0.01(+0.94%)
Mar 31, 2015 1.352 1.358 1.330 1.340 34,224 -0.01(-0.84%)
Mar 30, 2015 1.346 1.375 1.332 1.351 58,098 +0.02(+1.80%)
Mar 27, 2015 1.332 1.334 1.326 1.327 215,363 +0.00(+0.00%)
Mar 26, 2015 1.327 1.379 1.324 1.327 34,455 -0.00(-0.19%)
Mar 25, 2015 1.351 1.351 1.327 1.330 132,801 -0.02(-1.40%)
Mar 24, 2015 1.383 1.383 1.335 1.349 150,008 -0.03(-2.37%)
Mar 23, 2015 1.376 1.384 1.365 1.381 100,756 +0.00(+0.00%)
Mar 20, 2015 1.399 1.399 1.364 1.381 80,931 -0.00(-0.09%)
Mar 19, 2015 1.369 1.394 1.364 1.383 88,878 +0.00(+0.09%)
Mar 18, 2015 1.380 1.395 1.374 1.381 395,523 +0.02(+1.20%)
Mar 17, 2015 1.370 1.407 1.364 1.365 49,268 -0.02(-1.09%)
Mar 16, 2015 1.393 1.415 1.368 1.380 405,833 +0.01(+0.37%)
Mar 13, 2015 1.405 1.419 1.342 1.375 208,760 -0.01(-0.36%)
Mar 12, 2015 1.311 1.423 1.311 1.380 843,361 +0.10(+8.18%)
Mar 11, 2015 1.281 1.295 1.276 1.276 207,527 -0.02(-1.26%)
Mar 10, 2015 1.282 1.311 1.282 1.292 77,900 +0.01(+0.59%)
Mar 09, 2015 1.278 1.301 1.278 1.285 20,724 -0.01(-0.39%)
Mar 06, 2015 1.275 1.291 1.275 1.290 20,604 +0.00(+0.00%)
Mar 05, 2015 1.301 1.301 1.290 1.290 15,958 +0.01(+0.71%)
Mar 04, 2015 1.293 1.293 1.271 1.281 22,959 -0.02(-1.18%)
Mar 03, 2015 1.285 1.304 1.285 1.296 125,489 +0.01(+0.78%)
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.