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

Clearone Inc (NQ: CLRO )

0.9568 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2016 4.033 4.033 3.996 3.996 6,407 -0.04(-1.00%)
Oct 28, 2016 4.003 4.037 4.003 4.037 8,433 +0.04(+1.01%)
Oct 27, 2016 4.040 4.040 3.996 3.996 3,239 -0.03(-0.73%)
Oct 26, 2016 4.026 4.029 4.014 4.026 10,084 -0.02(-0.46%)
Oct 25, 2016 4.046 4.046 4.018 4.044 5,845 -0.03(-0.72%)
Oct 24, 2016 4.055 4.103 4.055 4.073 9,291 +0.02(+0.55%)
Oct 21, 2016 4.018 4.073 3.991 4.051 22,761 -0.08(-1.87%)
Oct 20, 2016 4.151 4.153 4.054 4.129 11,178 -0.02(-0.53%)
Oct 19, 2016 4.184 4.184 4.030 4.151 32,465 -0.03(-0.70%)
Oct 18, 2016 4.099 4.180 4.088 4.180 88,908 +0.09(+2.25%)
Oct 17, 2016 4.058 4.088 4.055 4.088 2,201 +0.10(+2.46%)
Oct 14, 2016 3.957 3.990 3.957 3.990 1,143 -0.04(-0.97%)
Oct 13, 2016 4.077 4.077 4.029 4.029 825 +0.01(+0.28%)
Oct 12, 2016 3.982 4.059 3.911 4.018 22,131 -0.01(-0.18%)
Oct 11, 2016 4.025 4.025 4.025 4.025 1,015 -0.01(-0.12%)
Oct 10, 2016 4.030 4.030 4.030 4.030 627 -0.04(-0.96%)
Oct 07, 2016 4.051 4.078 4.011 4.070 2,962 -0.01(-0.18%)
Oct 06, 2016 4.014 4.088 4.014 4.077 26,160 +0.04(+1.10%)
Oct 05, 2016 4.033 4.033 4.033 4.033 1,344 -0.06(-1.36%)
Oct 04, 2016 4.106 4.125 4.088 4.089 8,541 -0.04(-1.06%)
Oct 03, 2016 4.107 4.138 4.107 4.132 25,994 -0.00(-0.09%)
Sep 30, 2016 4.137 4.137 4.118 4.136 12,834 +0.04(+0.90%)
Sep 29, 2016 4.099 4.099 4.099 4.099 48 +0.00(+0.00%)
Sep 28, 2016 4.143 4.143 4.099 4.099 14,075 -0.00(-0.09%)
Sep 27, 2016 4.081 4.106 4.081 4.103 6,011 -0.04(-0.89%)
Sep 26, 2016 4.129 4.143 4.107 4.140 56,383 +0.01(+0.18%)
Sep 23, 2016 4.066 4.132 4.066 4.132 605 +0.02(+0.54%)
Sep 22, 2016 4.140 4.143 4.101 4.110 14,341 -0.03(-0.71%)
Sep 21, 2016 4.136 4.162 4.132 4.140 23,298 +0.00(+0.00%)
Sep 19, 2016 4.143 4.140 4.140 4.140 496 +0.01(+0.36%)
Sep 16, 2016 4.073 4.125 4.073 4.125 17,778 +0.05(+1.27%)
Sep 15, 2016 4.055 4.132 4.055 4.073 23,958 -0.04(-0.98%)
Sep 14, 2016 3.856 4.125 3.856 4.114 36,046 +0.06(+1.55%)
Sep 13, 2016 4.048 4.092 3.996 4.051 23,396 -0.03(-0.72%)
Sep 12, 2016 4.051 4.101 4.051 4.081 5,851 -0.01(-0.18%)
Sep 09, 2016 3.871 4.125 3.871 4.088 15,574 +0.02(+0.45%)
Sep 08, 2016 4.055 4.107 4.055 4.070 27,159 +0.01(+0.27%)
Sep 07, 2016 4.062 4.140 4.055 4.059 39,576 -0.05(-1.25%)
Sep 06, 2016 3.698 4.147 3.698 4.110 97,420 +0.15(+3.81%)
Sep 02, 2016 3.978 3.959 3.959 3.959 11,675 -0.01(-0.37%)
Sep 01, 2016 3.897 4.007 3.897 3.974 21,653 +0.10(+2.66%)
Aug 31, 2016 3.863 3.875 3.819 3.871 23,122 +0.00(+0.00%)
Aug 30, 2016 3.867 3.904 3.816 3.871 103,795 +0.02(+0.57%)
Aug 29, 2016 3.841 3.860 3.841 3.849 10,453 -0.01(-0.19%)
Aug 26, 2016 3.819 3.908 3.819 3.856 4,890 +0.06(+1.45%)
Aug 25, 2016 3.911 3.922 3.790 3.801 15,663 -0.09(-2.37%)
Aug 24, 2016 3.945 3.945 3.757 3.893 119,312 -0.05(-1.31%)
Aug 23, 2016 3.985 4.003 3.941 3.945 9,904 -0.02(-0.56%)
Aug 22, 2016 3.967 4.011 3.930 3.967 78,875 -0.00(-0.09%)
Aug 19, 2016 3.959 3.970 3.912 3.970 9,896 -0.00(-0.09%)
Aug 18, 2016 4.018 4.018 3.849 3.974 28,036 -0.09(-2.18%)
Aug 17, 2016 4.051 4.077 4.033 4.062 10,437 +0.01(+0.27%)
Aug 16, 2016 4.061 4.096 4.051 4.051 3,736 -0.03(-0.63%)
Aug 15, 2016 4.073 4.077 4.073 4.077 1,824 -0.05(-1.25%)
Aug 11, 2016 4.132 4.129 4.129 4.129 20,181 +0.00(+0.00%)
Aug 10, 2016 4.107 4.195 4.092 4.129 2,926 -0.03(-0.71%)
Aug 09, 2016 4.161 4.209 4.039 4.158 5,239 +0.03(+0.80%)
Aug 08, 2016 4.125 4.125 4.081 4.125 8,419 +0.01(+0.27%)
Aug 05, 2016 4.109 4.213 4.055 4.114 13,390 -0.11(-2.69%)
Aug 04, 2016 4.385 4.385 4.143 4.228 35,438 -0.17(-3.92%)
Aug 03, 2016 4.168 4.400 4.168 4.400 6,125 +0.03(+0.75%)
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.