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

Clearone Inc (NQ: CLRO )

0.9300 -0.0268 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 30, 2014 3.515 3.536 3.465 3.515 26,614 -0.02(-0.60%)
May 29, 2014 3.525 3.548 3.483 3.536 10,903 -0.01(-0.30%)
May 28, 2014 3.422 3.660 3.365 3.547 71,015 +0.12(+3.53%)
May 27, 2014 3.387 3.454 3.387 3.426 31,957 +0.02(+0.73%)
May 23, 2014 3.323 3.401 3.401 3.401 65,001 +0.11(+3.35%)
May 22, 2014 3.298 3.326 3.262 3.291 31,752 -0.02(-0.75%)
May 21, 2014 3.348 3.376 3.248 3.316 81,052 -0.05(-1.37%)
May 20, 2014 3.380 3.390 3.351 3.362 40,340 -0.05(-1.56%)
May 19, 2014 3.440 3.467 3.378 3.415 27,219 -0.05(-1.33%)
May 16, 2014 3.468 3.478 3.399 3.461 12,403 +0.01(+0.31%)
May 15, 2014 3.418 3.461 3.387 3.451 136,168 +0.03(+0.83%)
May 14, 2014 3.429 3.440 3.397 3.422 68,077 -0.01(-0.31%)
May 13, 2014 3.355 3.500 3.355 3.433 307,556 +0.07(+2.01%)
May 12, 2014 3.341 3.365 3.326 3.365 58,985 +0.00(+0.11%)
May 09, 2014 3.429 3.429 3.323 3.362 45,942 -0.05(-1.46%)
May 08, 2014 3.447 3.476 3.387 3.412 83,402 -0.03(-0.83%)
May 07, 2014 3.486 3.511 3.376 3.440 138,208 -0.05(-1.33%)
May 06, 2014 3.511 3.515 3.330 3.486 133,588 -0.02(-0.51%)
May 05, 2014 3.458 3.533 3.440 3.504 101,830 +0.05(+1.44%)
May 02, 2014 3.483 3.529 3.454 3.454 81,482 -0.03(-0.92%)
May 01, 2014 3.582 3.600 3.465 3.486 172,648 -0.12(-3.44%)
Apr 30, 2014 3.577 3.710 3.577 3.611 48,804 -0.14(-3.70%)
Apr 29, 2014 3.628 3.774 3.575 3.749 162,121 +0.14(+3.94%)
Apr 28, 2014 3.468 3.628 3.429 3.607 118,615 +0.13(+3.68%)
Apr 25, 2014 3.490 3.508 3.468 3.479 95,949 -0.05(-1.41%)
Apr 24, 2014 3.500 3.547 3.476 3.529 46,736 +0.02(+0.71%)
Apr 23, 2014 3.483 3.518 3.479 3.504 92,797 +0.02(+0.51%)
Apr 22, 2014 3.454 3.554 3.454 3.486 139,390 -0.01(-0.41%)
Apr 21, 2014 3.465 3.572 3.465 3.500 116,274 -0.07(-1.89%)
Apr 17, 2014 3.540 3.568 3.568 3.568 85,262 +0.01(+0.20%)
Apr 16, 2014 3.518 3.579 3.518 3.561 37,765 +0.07(+2.14%)
Apr 15, 2014 3.564 3.564 3.402 3.486 156,904 -0.08(-2.19%)
Apr 14, 2014 3.614 3.614 3.554 3.564 67,871 -0.06(-1.57%)
Apr 11, 2014 3.572 3.635 3.554 3.621 127,862 +0.03(+0.79%)
Apr 10, 2014 3.653 3.696 3.497 3.593 31,980 -0.07(-1.94%)
Apr 09, 2014 3.625 3.689 3.625 3.664 23,150 +0.02(+0.59%)
Apr 08, 2014 3.678 3.678 3.600 3.643 21,878 -0.02(-0.58%)
Apr 07, 2014 3.689 3.717 3.589 3.664 48,422 -0.00(-0.10%)
Apr 04, 2014 3.671 3.707 3.614 3.667 43,399 -0.03(-0.77%)
Apr 03, 2014 3.643 3.717 3.614 3.696 47,614 +0.08(+2.26%)
Apr 02, 2014 3.564 3.628 3.564 3.614 146,850 -0.04(-1.07%)
Apr 01, 2014 3.643 3.721 3.607 3.653 119,648 +0.01(+0.29%)
Mar 31, 2014 3.756 3.756 3.568 3.643 166,291 -0.15(-4.03%)
Mar 28, 2014 3.859 3.859 3.767 3.795 67,846 -0.04(-1.02%)
Mar 27, 2014 3.874 3.971 3.788 3.834 65,091 -0.04(-1.10%)
Mar 26, 2014 3.874 3.975 3.838 3.877 72,748 -0.02(-0.55%)
Mar 25, 2014 3.806 3.909 3.806 3.898 73,105 +0.07(+1.95%)
Mar 24, 2014 3.977 3.977 3.767 3.824 186,780 -0.18(-4.53%)
Mar 21, 2014 4.009 4.009 3.909 4.005 115,900 +0.04(+1.08%)
Mar 20, 2014 3.998 4.051 3.927 3.962 57,781 -0.10(-2.36%)
Mar 19, 2014 4.076 4.076 3.982 4.058 73,243 -0.01(-0.17%)
Mar 18, 2014 4.051 4.115 3.998 4.065 54,365 +0.04(+0.97%)
Mar 17, 2014 3.970 4.073 3.934 4.026 57,615 +0.03(+0.71%)
Mar 14, 2014 3.920 4.016 3.909 3.998 61,126 +0.05(+1.17%)
Mar 13, 2014 4.002 4.026 3.888 3.952 86,452 -0.04(-1.07%)
Mar 12, 2014 4.119 4.119 3.909 3.994 101,729 -0.12(-3.02%)
Mar 11, 2014 4.311 4.328 4.105 4.119 125,577 -0.13(-3.09%)
Mar 10, 2014 4.158 4.360 4.108 4.250 180,932 +0.14(+3.46%)
Mar 07, 2014 4.268 4.335 4.090 4.108 136,503 -0.17(-3.91%)
Mar 06, 2014 4.247 4.442 4.215 4.275 104,683 +0.03(+0.75%)
Mar 05, 2014 4.169 4.319 4.105 4.243 97,738 +0.12(+3.02%)
Mar 04, 2014 4.026 4.243 4.002 4.119 139,810 +0.06(+1.49%)
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.