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

Clearone Inc (NQ: CLRO )

0.9077 -0.0223 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2014 1.315 1.315 1.249 1.276 474,872 -0.05(-4.03%)
Mar 28, 2014 1.351 1.351 1.319 1.329 193,746 -0.01(-1.02%)
Mar 27, 2014 1.356 1.391 1.327 1.343 185,879 -0.01(-1.10%)
Mar 26, 2014 1.356 1.392 1.344 1.358 207,744 -0.01(-0.55%)
Mar 25, 2014 1.333 1.369 1.333 1.365 208,765 +0.03(+1.95%)
Mar 24, 2014 1.393 1.393 1.319 1.339 533,379 -0.06(-4.53%)
Mar 21, 2014 1.404 1.404 1.369 1.403 330,970 +0.01(+1.08%)
Mar 20, 2014 1.400 1.419 1.375 1.388 165,003 -0.03(-2.36%)
Mar 19, 2014 1.427 1.427 1.394 1.421 209,158 -0.00(-0.17%)
Mar 18, 2014 1.419 1.441 1.400 1.424 155,247 +0.01(+0.97%)
Mar 17, 2014 1.390 1.426 1.378 1.410 164,529 +0.01(+0.71%)
Mar 14, 2014 1.373 1.406 1.369 1.400 174,557 +0.02(+1.17%)
Mar 13, 2014 1.401 1.410 1.361 1.384 246,878 -0.01(-1.07%)
Mar 12, 2014 1.442 1.442 1.369 1.399 290,503 -0.04(-3.02%)
Mar 11, 2014 1.510 1.516 1.437 1.442 358,605 -0.05(-3.09%)
Mar 10, 2014 1.456 1.527 1.439 1.488 516,681 +0.05(+3.46%)
Mar 07, 2014 1.495 1.518 1.432 1.439 389,807 -0.06(-3.91%)
Mar 06, 2014 1.487 1.556 1.476 1.497 298,940 +0.01(+0.75%)
Mar 05, 2014 1.460 1.512 1.437 1.486 279,108 +0.04(+3.02%)
Mar 04, 2014 1.410 1.486 1.401 1.442 399,249 +0.02(+1.49%)
Mar 03, 2014 1.381 1.492 1.371 1.421 582,236 +0.07(+5.45%)
Feb 28, 2014 1.459 1.498 1.319 1.348 701,806 -0.09(-6.32%)
Feb 27, 2014 1.549 1.613 1.244 1.439 1,184,553 -0.05(-3.67%)
Feb 26, 2014 1.444 1.780 1.381 1.493 2,832,906 +0.15(+11.21%)
Feb 25, 2014 1.294 1.365 1.294 1.343 1,015,524 +0.07(+5.78%)
Feb 24, 2014 1.169 1.285 1.164 1.269 803,159 +0.10(+8.51%)
Feb 21, 2014 1.157 1.170 1.146 1.170 152,379 +0.02(+1.84%)
Feb 20, 2014 1.151 1.157 1.149 1.149 56,691 -0.00(-0.43%)
Feb 19, 2014 1.164 1.164 1.154 1.154 84,148 -0.01(-0.54%)
Feb 18, 2014 1.140 1.164 1.139 1.160 78,282 +0.01(+0.98%)
Feb 14, 2014 1.151 1.149 1.149 1.149 142,230 +0.00(+0.11%)
Feb 13, 2014 1.149 1.161 1.141 1.147 120,542 -0.02(-2.02%)
Feb 12, 2014 1.176 1.176 1.167 1.171 71,436 +0.00(+0.43%)
Feb 11, 2014 1.164 1.179 1.161 1.166 189,206 +0.01(+0.97%)
Feb 10, 2014 1.151 1.157 1.151 1.155 52,818 +0.00(+0.11%)
Feb 07, 2014 1.147 1.157 1.135 1.154 59,222 +0.00(+0.11%)
Feb 06, 2014 1.135 1.157 1.135 1.152 109,935 +0.02(+2.21%)
Feb 05, 2014 1.139 1.145 1.121 1.127 170,379 -0.01(-0.98%)
Feb 04, 2014 1.136 1.156 1.136 1.139 114,619 +0.00(+0.11%)
Feb 03, 2014 1.146 1.146 1.130 1.137 228,010 -0.00(-0.35%)
Jan 31, 2014 1.131 1.150 1.126 1.141 61,287 -0.01(-0.84%)
Jan 30, 2014 1.156 1.157 1.129 1.151 101,682 -0.01(-0.86%)
Jan 29, 2014 1.202 1.205 1.159 1.161 78,548 -0.05(-4.11%)
Jan 28, 2014 1.201 1.216 1.201 1.211 179,660 +0.01(+0.52%)
Jan 27, 2014 1.215 1.216 1.167 1.205 323,706 -0.00(-0.21%)
Jan 24, 2014 1.213 1.213 1.203 1.207 231,096 -0.01(-0.61%)
Jan 23, 2014 1.212 1.216 1.191 1.215 208,532 +0.01(+0.83%)
Jan 22, 2014 1.182 1.207 1.182 1.205 173,472 +0.02(+2.00%)
Jan 21, 2014 1.160 1.207 1.151 1.181 663,299 +0.02(+1.93%)
Jan 17, 2014 1.151 1.159 1.159 1.159 187,229 +0.02(+1.64%)
Jan 16, 2014 1.150 1.151 1.126 1.140 132,675 -0.00(-0.43%)
Jan 15, 2014 1.121 1.150 1.121 1.145 164,400 +0.02(+2.11%)
Jan 14, 2014 1.147 1.147 1.121 1.121 184,095 -0.02(-1.64%)
Jan 13, 2014 1.145 1.151 1.136 1.140 211,119 -0.00(-0.11%)
Jan 10, 2014 1.127 1.144 1.126 1.141 122,936 +0.01(+1.21%)
Jan 09, 2014 1.129 1.130 1.120 1.127 159,522 +0.00(+0.22%)
Jan 08, 2014 1.129 1.129 1.123 1.125 151,680 -0.00(-0.44%)
Jan 07, 2014 1.126 1.130 1.108 1.130 269,209 +0.01(+1.23%)
Jan 06, 2014 1.144 1.144 1.096 1.116 169,872 -0.03(-2.29%)
Jan 03, 2014 1.127 1.145 1.103 1.142 349,661 +0.03(+2.57%)
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.