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 (%)
Jan 29, 2016 4.434 4.434 4.277 4.383 5,706 +0.05(+1.08%)
Jan 28, 2016 4.223 4.337 3.962 4.337 14,757 +0.10(+2.42%)
Jan 27, 2016 4.282 4.303 4.085 4.234 23,022 +0.09(+2.19%)
Jan 26, 2016 4.176 4.303 4.009 4.143 41,376 +0.07(+1.69%)
Jan 25, 2016 4.143 4.231 3.933 4.074 73,679 -0.03(-0.80%)
Jan 22, 2016 4.060 4.107 4.045 4.107 38,837 +0.20(+5.02%)
Jan 21, 2016 3.820 3.918 3.729 3.911 22,368 +0.06(+1.51%)
Jan 20, 2016 3.915 3.915 3.816 3.853 10,928 -0.09(-2.30%)
Jan 19, 2016 4.133 4.133 3.856 3.944 41,830 -0.21(-5.16%)
Jan 15, 2016 4.140 4.158 4.158 4.158 2,751 -0.06(-1.38%)
Jan 14, 2016 4.362 4.362 4.053 4.216 24,519 +0.17(+4.22%)
Jan 13, 2016 4.507 4.507 4.016 4.045 26,530 -0.23(-5.39%)
Jan 12, 2016 4.199 4.318 4.056 4.276 26,968 -0.01(-0.30%)
Jan 11, 2016 4.183 4.351 4.020 4.289 28,451 -0.06(-1.34%)
Jan 08, 2016 4.416 4.452 3.980 4.347 108,090 -0.01(-0.33%)
Jan 07, 2016 4.580 4.591 4.362 4.362 52,247 -0.26(-5.66%)
Jan 06, 2016 4.649 4.649 4.591 4.623 5,213 -0.04(-0.93%)
Jan 05, 2016 4.776 4.776 4.627 4.667 12,760 -0.11(-2.36%)
Jan 04, 2016 4.692 4.780 4.641 4.780 39,668 +0.08(+1.70%)
Dec 31, 2015 4.678 4.700 4.700 4.700 17,333 +0.03(+0.56%)
Dec 30, 2015 4.700 4.720 4.671 4.673 6,933 -0.00(-0.09%)
Dec 29, 2015 4.674 4.743 4.671 4.678 7,098 +0.01(+0.23%)
Dec 28, 2015 4.783 4.783 4.667 4.667 1,537 +0.01(+0.31%)
Dec 24, 2015 4.663 4.652 4.652 4.652 9,904 -0.12(-2.59%)
Dec 23, 2015 4.769 4.787 4.710 4.776 12,105 +0.02(+0.38%)
Dec 22, 2015 4.723 4.780 4.700 4.758 4,773 +0.03(+0.54%)
Dec 21, 2015 4.758 4.787 4.707 4.732 9,412 +0.07(+1.56%)
Dec 18, 2015 4.761 4.834 4.660 4.660 32,088 -0.15(-3.17%)
Dec 17, 2015 4.740 4.834 4.740 4.812 8,575 +0.02(+0.46%)
Dec 16, 2015 4.889 4.889 4.660 4.790 19,627 -0.08(-1.64%)
Dec 15, 2015 4.750 4.870 4.725 4.870 70,477 +0.12(+2.60%)
Dec 14, 2015 4.652 4.761 4.652 4.747 39,203 +0.12(+2.59%)
Dec 11, 2015 4.685 4.732 4.625 4.627 3,158 -0.07(-1.55%)
Dec 10, 2015 4.689 4.743 4.671 4.700 13,671 +0.06(+1.25%)
Dec 09, 2015 4.587 4.732 4.558 4.641 14,171 -0.01(-0.23%)
Dec 08, 2015 4.721 4.721 4.551 4.652 10,479 +0.03(+0.71%)
Dec 07, 2015 4.740 4.743 4.620 4.620 6,374 -0.09(-1.85%)
Dec 04, 2015 4.747 4.747 4.707 4.707 15,233 -0.04(-0.92%)
Dec 03, 2015 4.725 4.750 4.725 4.750 10,196 +0.00(+0.00%)
Dec 02, 2015 4.717 4.757 4.707 4.750 12,413 +0.03(+0.54%)
Dec 01, 2015 4.740 4.740 4.627 4.725 20,890 +0.01(+0.31%)
Nov 30, 2015 4.631 4.711 4.573 4.711 45,355 +0.11(+2.30%)
Nov 27, 2015 4.653 4.653 4.501 4.604 6,153 -0.04(-0.88%)
Nov 25, 2015 4.472 4.645 4.645 4.645 19,333 +0.04(+0.94%)
Nov 24, 2015 4.591 4.616 4.486 4.602 30,905 +0.08(+1.84%)
Nov 23, 2015 4.530 4.580 4.472 4.519 20,479 -0.02(-0.40%)
Nov 20, 2015 4.475 4.548 4.428 4.537 24,404 +0.06(+1.38%)
Nov 19, 2015 4.468 4.635 4.396 4.475 40,370 +0.10(+2.23%)
Nov 18, 2015 4.363 4.475 4.363 4.377 28,450 +0.08(+1.85%)
Nov 17, 2015 4.341 4.428 4.298 4.298 13,016 -0.01(-0.25%)
Nov 16, 2015 4.291 4.425 4.291 4.309 5,728 +0.03(+0.76%)
Nov 13, 2015 4.309 4.330 4.218 4.276 26,160 -0.03(-0.76%)
Nov 12, 2015 4.204 4.309 4.165 4.309 21,446 +0.13(+3.12%)
Nov 11, 2015 4.591 4.591 4.113 4.178 30,593 -0.28(-6.26%)
Nov 10, 2015 4.595 4.595 4.457 4.457 6,744 -0.14(-2.99%)
Nov 09, 2015 4.667 4.667 4.562 4.595 27,309 +0.05(+1.20%)
Nov 06, 2015 4.511 4.671 4.453 4.540 39,378 +0.02(+0.44%)
Nov 05, 2015 4.472 4.526 4.461 4.520 30,358 +0.06(+1.34%)
Nov 04, 2015 4.522 4.522 4.377 4.461 5,369 -0.04(-0.89%)
Nov 03, 2015 4.515 4.515 4.432 4.501 9,641 +0.01(+0.24%)
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.