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

Clearone Inc (NQ: CLRO )

0.8909 +0.0009 (+0.10%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 14, 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 31, 2018 1.347 1.347 1.289 1.309 31,507 -0.04(-2.86%)
Jul 30, 2018 1.347 1.347 1.347 1.347 4,736 +0.02(+1.45%)
Jul 27, 2018 1.312 1.328 1.309 1.328 16,629 +0.03(+2.68%)
Jul 26, 2018 1.289 1.347 1.289 1.293 11,003 +0.02(+1.82%)
Jul 25, 2018 1.232 1.270 1.197 1.270 34,609 +0.03(+2.33%)
Jul 24, 2018 1.312 1.312 1.241 1.241 46,190 -0.09(-6.80%)
Jul 23, 2018 1.424 1.424 1.309 1.332 33,030 -0.06(-4.58%)
Jul 20, 2018 1.405 1.405 1.370 1.396 12,638 +0.05(+3.60%)
Jul 19, 2018 1.424 1.424 1.347 1.347 6,100 -0.01(-0.70%)
Jul 18, 2018 1.405 1.419 1.347 1.357 39,663 -0.06(-4.08%)
Jul 17, 2018 1.398 1.414 1.398 1.414 1,481 +0.03(+2.36%)
Jul 16, 2018 1.381 1.382 1.366 1.382 11,209 +0.02(+1.84%)
Jul 13, 2018 1.347 1.366 1.347 1.357 38,764 -0.03(-2.08%)
Jul 12, 2018 1.439 1.439 1.385 1.385 25,406 -0.06(-4.00%)
Jul 11, 2018 1.432 1.443 1.432 1.443 735 +0.04(+2.74%)
Jul 10, 2018 1.462 1.462 1.405 1.405 3,739 -0.04(-2.67%)
Jul 09, 2018 1.436 1.443 1.436 1.443 3,099 +0.02(+1.35%)
Jul 06, 2018 1.409 1.424 1.409 1.424 3,029 +0.00(+0.05%)
Jul 05, 2018 1.424 1.482 1.423 1.423 2,569 -0.04(-2.42%)
Jul 03, 2018 1.459 1.459 1.459 0 -0.02(-1.56%)
Jul 02, 2018 1.482 1.482 1.443 1.482 2,076 +0.00(+0.00%)
Jun 29, 2018 1.447 1.482 1.428 1.482 3,071 +0.00(+0.00%)
Jun 28, 2018 1.424 1.501 1.424 1.482 5,155 +0.02(+1.32%)
Jun 27, 2018 1.424 1.462 1.405 1.462 8,639 +0.00(+0.00%)
Jun 26, 2018 1.493 1.493 1.443 1.462 28,545 +0.06(+4.11%)
Jun 25, 2018 1.366 1.405 1.366 1.405 31,325 +0.04(+2.82%)
Jun 22, 2018 1.424 1.424 1.366 1.366 72,083 -0.08(-5.33%)
Jun 21, 2018 1.601 1.601 1.432 1.443 95,418 -0.15(-9.42%)
Jun 20, 2018 1.539 1.597 1.520 1.593 97,240 +0.07(+4.81%)
Jun 19, 2018 1.462 1.539 1.462 1.520 19,425 +0.02(+1.28%)
Jun 18, 2018 1.539 1.578 1.501 1.501 91,147 -0.06(-3.70%)
Jun 15, 2018 1.732 1.539 1.559 71,888 -0.17(-10.00%)
Jun 14, 2018 2.078 2.078 1.693 1.732 215,726 -0.50(-22.28%)
Jun 13, 2018 2.271 2.271 2.228 2.228 8,720 -0.02(-1.03%)
Jun 12, 2018 2.213 2.277 2.213 2.251 9,208 +0.08(+3.54%)
Jun 11, 2018 2.194 2.217 2.174 2.174 5,349 +0.00(+0.00%)
Jun 08, 2018 2.251 2.251 2.107 2.174 5,129 -0.10(-4.24%)
Jun 07, 2018 2.386 2.386 2.271 2.271 6,799 -0.12(-4.84%)
Jun 06, 2018 2.405 2.405 2.386 2.386 3,941 +0.02(+0.81%)
Jun 05, 2018 2.367 2.379 2.348 2.367 6,430 +0.06(+2.50%)
Jun 04, 2018 2.405 2.405 2.294 2.309 7,800 -0.12(-4.76%)
Jun 01, 2018 2.348 2.425 2.348 2.425 8,338 +0.04(+1.61%)
May 31, 2018 2.313 2.386 2.313 2.386 5,695 +0.10(+4.20%)
May 30, 2018 2.251 2.309 2.251 2.290 7,753 +0.06(+2.59%)
May 29, 2018 2.251 2.271 2.232 2.232 49,830 -0.04(-1.69%)
May 25, 2018 2.271 2.271 2.271 0 +0.00(+0.00%)
May 24, 2018 2.271 2.271 2.271 2.271 4,243 -0.02(-0.84%)
May 23, 2018 2.232 2.290 2.174 2.290 7,163 +0.08(+3.48%)
May 22, 2018 2.425 2.425 2.213 2.213 14,706 -0.06(-2.54%)
May 21, 2018 2.405 2.405 2.253 2.271 16,941 -0.02(-0.84%)
May 18, 2018 2.262 2.300 2.259 2.290 11,172 +0.00(+0.00%)
May 17, 2018 2.251 2.290 2.251 2.290 7,267 +0.06(+2.59%)
May 16, 2018 2.290 2.309 2.232 2.232 10,055 -0.08(-3.33%)
May 15, 2018 2.425 2.444 2.236 2.309 17,780 +0.00(+0.00%)
May 14, 2018 2.386 2.386 2.292 2.309 9,665 -0.02(-0.83%)
May 11, 2018 2.309 2.405 2.309 2.328 11,832 +0.02(+0.83%)
May 10, 2018 2.247 2.309 2.247 2.309 6,771 +0.08(+3.45%)
May 09, 2018 2.221 2.271 2.221 2.232 10,959 -0.10(-4.13%)
May 08, 2018 2.271 2.444 2.224 2.328 16,439 +0.06(+2.54%)
May 07, 2018 2.290 2.301 2.217 2.271 19,334 +0.00(+0.00%)
May 04, 2018 2.309 2.309 2.255 2.271 19,362 +0.02(+1.03%)
May 03, 2018 2.271 2.271 2.248 2.248 16,626 -0.04(-1.85%)
May 02, 2018 2.290 2.344 2.283 2.290 22,306 +0.00(+0.00%)
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.