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 (%)
Sep 30, 2015 4.296 4.319 4.206 4.253 107,053 -0.01(-0.34%)
Sep 29, 2015 4.329 4.329 4.267 4.267 11,747 -0.01(-0.25%)
Sep 28, 2015 4.311 4.332 4.228 4.278 17,120 -0.04(-0.92%)
Sep 25, 2015 4.394 4.394 4.278 4.318 9,406 +0.00(+0.08%)
Sep 24, 2015 4.423 4.423 4.271 4.314 9,968 -0.10(-2.29%)
Sep 23, 2015 4.430 4.506 4.412 4.415 21,804 +0.09(+2.00%)
Sep 22, 2015 4.228 4.394 4.211 4.329 12,112 +0.07(+1.61%)
Sep 21, 2015 4.332 4.394 4.260 4.260 10,893 -0.09(-2.16%)
Sep 18, 2015 4.260 4.358 4.248 4.354 24,790 +0.07(+1.60%)
Sep 17, 2015 4.419 4.495 4.238 4.285 36,651 -0.19(-4.35%)
Sep 16, 2015 4.433 4.506 4.337 4.480 47,514 +0.10(+2.39%)
Sep 15, 2015 4.275 4.386 4.275 4.376 22,557 +0.12(+2.80%)
Sep 14, 2015 4.170 4.275 4.121 4.256 27,657 +0.09(+2.25%)
Sep 11, 2015 4.141 4.181 4.074 4.163 25,582 +0.03(+0.70%)
Sep 10, 2015 4.127 4.163 4.121 4.134 8,334 +0.01(+0.35%)
Sep 09, 2015 4.123 4.148 4.098 4.119 18,084 +0.00(+0.09%)
Sep 08, 2015 4.098 4.137 4.098 4.116 22,798 -0.03(-0.61%)
Sep 04, 2015 4.116 4.141 4.141 4.141 11,910 +0.03(+0.61%)
Sep 03, 2015 4.068 4.123 4.068 4.116 14,536 +0.05(+1.24%)
Sep 02, 2015 4.112 4.127 3.989 4.065 42,016 -0.06(-1.40%)
Sep 01, 2015 4.047 4.141 4.043 4.123 12,874 -0.02(-0.44%)
Aug 31, 2015 4.127 4.195 4.098 4.141 47,719 -0.01(-0.35%)
Aug 28, 2015 4.127 4.238 4.127 4.155 16,126 +0.02(+0.44%)
Aug 27, 2015 4.152 4.161 4.116 4.137 24,311 -0.01(-0.35%)
Aug 26, 2015 4.224 4.231 3.971 4.152 135,724 -0.02(-0.56%)
Aug 25, 2015 4.249 4.249 4.065 4.175 41,130 +0.01(+0.30%)
Aug 24, 2015 3.971 4.206 3.592 4.163 50,459 -0.08(-1.79%)
Aug 21, 2015 4.303 4.328 4.026 4.238 13,195 -0.10(-2.33%)
Aug 20, 2015 4.300 4.423 4.220 4.340 59,386 +0.06(+1.35%)
Aug 19, 2015 4.271 4.314 4.260 4.282 36,299 +0.03(+0.68%)
Aug 18, 2015 4.271 4.284 4.242 4.253 38,238 -0.01(-0.34%)
Aug 17, 2015 4.256 4.278 4.249 4.267 29,125 -0.03(-0.67%)
Aug 14, 2015 4.285 4.314 4.213 4.296 40,598 +0.02(+0.42%)
Aug 13, 2015 4.318 4.318 4.260 4.278 17,563 -0.04(-1.00%)
Aug 12, 2015 4.332 4.332 4.195 4.321 50,159 +0.02(+0.42%)
Aug 11, 2015 4.419 4.455 4.260 4.303 58,760 -0.11(-2.53%)
Aug 10, 2015 4.415 4.549 4.397 4.415 41,060 +0.02(+0.41%)
Aug 07, 2015 4.549 4.654 4.336 4.397 30,643 -0.19(-4.25%)
Aug 06, 2015 4.643 4.643 4.332 4.592 85,683 -0.14(-2.90%)
Aug 05, 2015 4.531 4.729 4.523 4.729 45,215 +0.21(+4.55%)
Aug 04, 2015 4.571 4.589 4.524 4.524 10,539 -0.03(-0.71%)
Aug 03, 2015 4.549 4.567 4.516 4.556 41,681 -0.03(-0.55%)
Jul 31, 2015 4.618 4.661 4.574 4.581 10,805 -0.02(-0.39%)
Jul 30, 2015 4.599 4.672 4.571 4.599 12,993 -0.01(-0.23%)
Jul 29, 2015 4.625 4.679 4.578 4.610 14,126 +0.03(+0.63%)
Jul 28, 2015 4.657 4.726 4.549 4.581 30,662 -0.06(-1.40%)
Jul 27, 2015 4.545 4.668 4.513 4.646 30,560 +0.04(+0.78%)
Jul 24, 2015 4.690 4.697 4.589 4.610 29,864 -0.05(-1.01%)
Jul 23, 2015 4.646 4.683 4.589 4.657 21,125 -0.03(-0.58%)
Jul 22, 2015 4.731 4.731 4.594 4.684 38,874 -0.06(-1.36%)
Jul 21, 2015 4.922 4.922 4.684 4.749 39,718 -0.17(-3.37%)
Jul 20, 2015 5.041 5.041 4.623 4.915 77,382 -0.13(-2.64%)
Jul 17, 2015 4.746 5.059 4.746 5.048 92,061 +0.30(+6.29%)
Jul 16, 2015 4.702 4.785 4.692 4.749 31,523 +0.05(+1.07%)
Jul 15, 2015 4.695 4.717 4.645 4.699 33,242 -0.01(-0.15%)
Jul 14, 2015 4.674 4.710 4.674 4.706 26,412 +0.07(+1.48%)
Jul 13, 2015 4.681 4.681 4.591 4.638 58,121 +0.04(+0.78%)
Jul 10, 2015 4.645 4.720 4.522 4.601 62,571 -0.01(-0.31%)
Jul 09, 2015 4.504 4.616 4.444 4.616 76,280 +0.18(+4.14%)
Jul 08, 2015 4.465 4.519 4.432 4.432 79,943 -0.05(-1.12%)
Jul 07, 2015 4.648 4.688 4.454 4.483 103,362 -0.16(-3.41%)
Jul 06, 2015 4.717 4.770 4.591 4.641 82,143 -0.06(-1.30%)
Jul 02, 2015 4.774 4.702 4.702 4.702 83,042 -0.07(-1.51%)
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.