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

Clearone Inc (NQ: CLRO )

1.100 +0.070 (+6.80%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 2, 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 (%)
Jul 29, 2016 4.389 4.583 4.327 4.532 29,143 +0.11(+2.57%)
Jul 28, 2016 4.272 4.429 4.068 4.418 39,728 +0.12(+2.73%)
Jul 27, 2016 4.228 4.354 4.228 4.301 12,460 -0.01(-0.17%)
Jul 26, 2016 4.261 4.334 4.066 4.308 28,153 -0.05(-1.09%)
Jul 25, 2016 4.349 4.356 4.235 4.356 23,290 +0.07(+1.71%)
Jul 22, 2016 4.198 4.382 4.048 4.283 188,697 +0.14(+3.27%)
Jul 21, 2016 4.177 4.198 4.059 4.147 104,569 +0.03(+0.80%)
Jul 20, 2016 4.011 4.195 4.011 4.114 9,439 +0.01(+0.36%)
Jul 19, 2016 4.129 4.176 4.070 4.099 10,344 -0.04(-1.06%)
Jul 18, 2016 4.004 4.143 4.004 4.143 20,743 +0.15(+3.76%)
Jul 15, 2016 4.099 4.099 3.993 3.993 3,245 -0.14(-3.46%)
Jul 14, 2016 4.074 4.176 4.074 4.136 3,458 +0.00(+0.00%)
Jul 13, 2016 4.004 4.176 4.004 4.136 6,638 +0.09(+2.27%)
Jul 12, 2016 4.030 4.074 4.019 4.044 7,036 -0.01(-0.27%)
Jul 11, 2016 4.030 4.066 4.000 4.055 15,390 -0.05(-1.12%)
Jul 06, 2016 4.140 4.101 4.101 4.101 286 +0.05(+1.23%)
Jul 05, 2016 4.011 4.066 4.011 4.052 12,248 -0.02(-0.45%)
Jul 01, 2016 4.151 4.070 4.070 4.070 3,272 -0.04(-0.89%)
Jun 30, 2016 4.141 4.191 4.107 4.107 7,870 +0.04(+1.08%)
Jun 29, 2016 4.161 4.217 4.052 4.063 7,014 +0.06(+1.47%)
Jun 28, 2016 3.986 4.004 3.986 4.004 4,044 +0.00(+0.09%)
Jun 27, 2016 4.022 4.063 3.967 4.000 8,659 -0.01(-0.37%)
Jun 24, 2016 3.997 4.074 3.993 4.015 47,880 -0.15(-3.61%)
Jun 23, 2016 4.167 4.213 4.165 4.165 4,243 +0.00(+0.09%)
Jun 22, 2016 4.195 4.195 4.147 4.162 151,936 +0.03(+0.80%)
Jun 21, 2016 4.129 4.166 4.125 4.129 5,457 -0.03(-0.79%)
Jun 20, 2016 4.158 4.165 4.121 4.162 10,161 +0.01(+0.27%)
Jun 17, 2016 4.219 4.220 4.151 4.151 6,125 -0.05(-1.22%)
Jun 16, 2016 4.141 4.272 4.141 4.202 8,124 -0.00(-0.09%)
Jun 15, 2016 4.184 4.246 4.059 4.206 9,954 -0.06(-1.46%)
Jun 14, 2016 4.147 4.275 4.147 4.268 3,927 +0.05(+1.22%)
Jun 13, 2016 4.272 4.323 4.125 4.217 226,339 -0.07(-1.54%)
Jun 10, 2016 4.165 4.283 4.165 4.283 11,053 +0.11(+2.63%)
Jun 09, 2016 4.077 4.187 4.070 4.173 10,914 +0.01(+0.36%)
Jun 08, 2016 4.158 4.169 4.055 4.158 142,028 -0.02(-0.53%)
Jun 07, 2016 4.085 4.180 4.055 4.180 20,844 +0.11(+2.61%)
Jun 06, 2016 4.033 4.074 4.026 4.074 17,091 +0.01(+0.18%)
Jun 03, 2016 4.044 4.066 4.044 4.066 2,918 +0.02(+0.54%)
Jun 02, 2016 4.004 4.070 4.004 4.044 33,488 +0.00(+0.00%)
Jun 01, 2016 4.033 4.066 4.000 4.044 24,226 +0.00(+0.00%)
May 31, 2016 4.030 4.088 4.016 4.044 14,162 -0.04(-1.07%)
May 27, 2016 4.048 4.088 4.088 4.088 8,454 +0.04(+0.99%)
May 26, 2016 3.994 4.050 3.994 4.048 5,117 -0.01(-0.18%)
May 24, 2016 4.074 4.055 4.055 4.055 87 +0.04(+1.00%)
May 23, 2016 4.015 4.015 4.015 4.015 5,805 -0.01(-0.27%)
May 20, 2016 4.015 4.154 4.008 4.026 6,068 +0.01(+0.27%)
May 19, 2016 3.993 4.015 3.993 4.015 2,243 +0.00(+0.00%)
May 18, 2016 4.033 4.033 4.015 4.015 8,218 -0.02(-0.45%)
May 17, 2016 4.088 4.131 4.026 4.033 14,881 -0.09(-2.13%)
May 16, 2016 4.109 4.121 4.099 4.121 2,013 +0.03(+0.80%)
May 13, 2016 3.993 4.160 3.993 4.088 14,204 +0.06(+1.54%)
May 12, 2016 4.128 4.128 3.982 4.026 144,794 -0.07(-1.68%)
May 11, 2016 4.039 4.106 3.946 4.095 27,574 +0.03(+0.71%)
May 10, 2016 3.953 4.095 3.953 4.066 6,188 +0.10(+2.48%)
May 09, 2016 4.147 4.147 3.968 3.968 8,218 -0.18(-4.40%)
May 06, 2016 4.139 4.154 3.949 4.150 368,874 +0.01(+0.35%)
May 05, 2016 4.015 4.136 3.913 4.136 82,013 +0.20(+5.10%)
May 04, 2016 4.070 4.070 3.887 3.935 20,686 -0.14(-3.32%)
May 03, 2016 3.829 4.070 3.829 4.070 34,319 +0.25(+6.49%)
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.