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

Clearone Inc (NQ: CLRO )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2017 2.833 2.852 2.795 2.814 41,375 -0.03(-1.00%)
Sep 28, 2017 2.842 2.842 2.833 2.842 6,325 -0.01(-0.33%)
Sep 27, 2017 2.833 2.852 2.795 2.852 5,687 +0.06(+2.03%)
Sep 26, 2017 2.889 2.889 2.795 2.795 20,034 -0.09(-3.27%)
Sep 25, 2017 2.965 3.003 2.889 2.889 34,594 -0.06(-1.92%)
Sep 22, 2017 2.833 2.984 2.833 2.946 19,984 +0.11(+4.00%)
Sep 21, 2017 2.836 2.889 2.833 2.833 37,790 -0.02(-0.66%)
Sep 20, 2017 2.908 2.918 2.852 2.852 18,290 -0.04(-1.31%)
Sep 19, 2017 2.853 2.904 2.853 2.889 22,253 +0.02(+0.66%)
Sep 18, 2017 2.889 2.908 2.852 2.870 69,037 -0.02(-0.65%)
Sep 15, 2017 2.889 2.889 2.870 2.889 34,599 +0.00(+0.00%)
Sep 14, 2017 2.889 2.905 2.870 2.889 57,422 -0.04(-1.29%)
Sep 13, 2017 2.852 2.965 2.852 2.927 43,069 +0.06(+1.97%)
Sep 12, 2017 2.852 2.908 2.852 2.870 36,320 +0.00(+0.00%)
Sep 11, 2017 2.889 2.889 2.833 2.870 41,311 +0.06(+2.01%)
Sep 08, 2017 2.852 2.927 2.814 2.814 120,956 -0.02(-0.67%)
Sep 07, 2017 2.833 2.852 2.814 2.833 22,867 +0.02(+0.67%)
Sep 06, 2017 2.833 2.842 2.814 2.814 61,084 +0.00(+0.00%)
Sep 05, 2017 2.852 2.870 2.814 2.814 98,347 -0.04(-1.32%)
Sep 01, 2017 2.852 2.889 2.833 2.852 107,262 +0.02(+0.67%)
Aug 31, 2017 2.852 2.862 2.833 2.833 56,845 +0.00(+0.00%)
Aug 30, 2017 2.852 2.889 2.833 2.833 51,642 -0.04(-1.32%)
Aug 29, 2017 2.852 2.908 2.852 2.870 155,775 +0.02(+0.66%)
Aug 28, 2017 2.889 2.918 2.852 2.852 188,943 -0.06(-1.95%)
Aug 25, 2017 2.908 2.908 2.889 2.908 95,641 +0.02(+0.65%)
Aug 24, 2017 2.908 2.918 2.889 2.889 83,306 -0.02(-0.65%)
Aug 23, 2017 2.908 2.910 2.889 2.908 74,018 +0.02(+0.65%)
Aug 22, 2017 2.889 2.908 2.889 2.889 33,993 -0.02(-0.65%)
Aug 21, 2017 2.889 2.927 2.889 2.908 92,197 +0.00(+0.00%)
Aug 18, 2017 2.889 2.923 2.889 2.908 70,504 +0.05(+1.58%)
Aug 17, 2017 2.900 2.919 2.863 2.863 57,872 -0.04(-1.29%)
Aug 16, 2017 2.900 2.919 2.900 2.900 24,305 -0.02(-0.64%)
Aug 15, 2017 2.919 2.938 2.916 2.919 27,421 +0.00(+0.00%)
Aug 14, 2017 2.769 2.953 2.769 2.919 51,905 +0.09(+3.31%)
Aug 11, 2017 2.751 2.919 2.694 2.825 147,028 -0.07(-2.58%)
Aug 10, 2017 2.994 3.013 2.900 2.900 69,686 -0.09(-3.13%)
Aug 09, 2017 3.537 3.537 2.956 2.994 54,762 -0.62(-17.10%)
Aug 08, 2017 3.593 3.611 3.555 3.611 14,343 +0.02(+0.52%)
Aug 07, 2017 3.611 3.615 3.593 3.593 2,805 -0.02(-0.52%)
Aug 04, 2017 3.611 3.611 3.611 3.611 5,790 -0.02(-0.52%)
Aug 03, 2017 3.593 3.630 3.593 3.630 3,452 +0.00(+0.00%)
Aug 02, 2017 3.630 3.630 3.630 3.630 1,386 -0.05(-1.40%)
Jul 31, 2017 3.682 3.682 3.682 171 -0.04(-1.13%)
Jul 28, 2017 3.724 3.724 3.724 3.724 836 -0.00(-0.05%)
Jul 27, 2017 3.687 3.726 3.687 3.726 11,289 +0.00(+0.05%)
Jul 26, 2017 3.611 3.724 3.611 3.724 4,165 -0.02(-0.50%)
Jul 25, 2017 3.705 3.817 3.705 3.742 6,621 -0.04(-0.99%)
Jul 24, 2017 3.630 3.780 3.626 3.780 9,013 +0.15(+4.12%)
Jul 21, 2017 3.646 3.646 3.630 3.630 1,691 -0.02(-0.51%)
Jul 20, 2017 3.630 3.649 3.630 3.649 1,541 +0.00(+0.00%)
Jul 19, 2017 3.651 3.651 3.645 3.649 26,592 +0.01(+0.24%)
Jul 18, 2017 3.611 3.649 3.593 3.640 25,104 +0.01(+0.28%)
Jul 17, 2017 3.593 3.630 3.593 3.630 1,290 +0.02(+0.52%)
Jul 14, 2017 3.593 3.630 3.555 3.611 14,448 +0.02(+0.52%)
Jul 13, 2017 3.593 3.611 3.593 3.593 1,827 +0.02(+0.52%)
Jul 12, 2017 3.574 3.574 3.574 3.574 382 -0.04(-1.04%)
Jul 11, 2017 3.593 3.630 3.593 3.611 10,854 +0.02(+0.52%)
Jul 10, 2017 3.593 3.630 3.368 3.593 18,095 -0.04(-1.03%)
Jul 07, 2017 3.611 3.630 3.611 3.630 6,207 +0.02(+0.52%)
Jul 06, 2017 3.480 3.611 3.480 3.611 46,561 +0.09(+2.66%)
Jul 05, 2017 3.499 3.537 3.499 3.518 8,216 +0.00(+0.00%)
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.