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

Clearone Inc (NQ: CLRO )

0.9327 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 28, 2013 1.058 1.070 1.057 1.059 123,041 -0.01(-0.93%)
Jun 26, 2013 1.055 1.069 1.039 1.069 0 +0.01(+1.06%)
Jun 25, 2013 1.044 1.078 1.044 1.058 0 -0.00(-0.23%)
Jun 24, 2013 1.059 1.076 1.058 1.060 0 -0.03(-2.52%)
Jun 21, 2013 1.060 1.090 1.060 1.088 216,230 +0.02(+1.86%)
Jun 20, 2013 1.069 1.086 1.063 1.068 0 -0.00(-0.12%)
Jun 19, 2013 1.063 1.078 1.060 1.069 0 +0.01(+1.06%)
Jun 18, 2013 1.058 1.062 1.056 1.058 0 -0.01(-0.58%)
Jun 17, 2013 1.068 1.083 1.053 1.064 0 -0.02(-1.72%)
Jun 14, 2013 1.078 1.106 1.078 1.083 0 -0.00(-0.23%)
Jun 13, 2013 1.080 1.099 1.080 1.085 53,493 +0.00(+0.11%)
Jun 12, 2013 1.103 1.113 1.083 1.084 231,755 -0.02(-1.80%)
Jun 11, 2013 1.085 1.131 1.085 1.104 0 +0.02(+1.60%)
Jun 10, 2013 1.075 1.100 1.069 1.086 0 +0.00(+0.46%)
Jun 07, 2013 1.091 1.099 1.039 1.081 0 -0.02(-1.70%)
Jun 06, 2013 1.145 1.145 1.100 1.100 0 -0.05(-4.02%)
Jun 05, 2013 1.118 1.176 1.093 1.146 0 +0.04(+3.48%)
Jun 04, 2013 1.142 1.142 1.091 1.108 0 -0.04(-3.16%)
Jun 03, 2013 1.166 1.166 1.133 1.144 189,825 -0.03(-2.23%)
May 31, 2013 1.174 1.179 1.154 1.170 96,539 +0.00(+0.11%)
May 30, 2013 1.150 1.190 1.150 1.169 0 +0.01(+0.75%)
May 29, 2013 1.198 1.203 1.134 1.160 175,955 -0.03(-2.51%)
May 28, 2013 1.180 1.221 1.160 1.190 498,392 +0.01(+0.84%)
May 24, 2013 1.164 1.180 1.123 1.180 0 +0.01(+1.07%)
May 23, 2013 1.164 1.180 1.152 1.167 0 +0.00(+0.21%)
May 22, 2013 1.165 1.169 1.151 1.165 0 +0.01(+0.86%)
May 21, 2013 1.149 1.157 1.130 1.155 0 +0.01(+0.76%)
May 20, 2013 1.121 1.176 1.120 1.146 0 +0.01(+0.99%)
May 17, 2013 1.137 1.137 1.106 1.135 0 +0.01(+0.89%)
May 16, 2013 1.116 1.131 1.089 1.125 169,985 +0.01(+1.12%)
May 15, 2013 1.119 1.137 1.113 1.113 0 +0.00(+0.22%)
May 13, 2013 1.120 1.141 1.096 1.110 0 -0.01(-0.89%)
May 10, 2013 1.114 1.182 1.111 1.120 0 +0.02(+1.58%)
May 09, 2013 1.101 1.114 1.087 1.103 0 +0.00(+0.00%)
May 08, 2013 1.125 1.125 1.088 1.103 0 -0.02(-1.56%)
May 07, 2013 1.144 1.150 1.110 1.120 0 -0.01(-0.66%)
May 06, 2013 1.110 1.134 1.075 1.127 0 +0.02(+2.03%)
May 03, 2013 1.088 1.115 1.065 1.105 0 +0.04(+3.74%)
May 02, 2013 1.106 1.106 1.014 1.065 0 -0.04(-3.82%)
May 01, 2013 1.171 1.182 1.096 1.108 0 -0.05(-4.40%)
Apr 30, 2013 1.120 1.182 1.104 1.159 0 +0.03(+2.31%)
Apr 29, 2013 1.095 1.139 1.081 1.132 426,425 +0.05(+4.96%)
Apr 26, 2013 1.094 1.093 1.079 1.079 169,760 -0.01(-0.80%)
Apr 25, 2013 1.088 1.100 1.057 1.088 324,847 +0.01(+1.16%)
Apr 24, 2013 1.108 1.142 1.074 1.075 0 -0.03(-2.92%)
Apr 23, 2013 1.058 1.108 1.055 1.108 612,522 +0.05(+4.95%)
Apr 22, 2013 1.055 1.055 1.039 1.055 295,766 +0.01(+0.59%)
Apr 19, 2013 1.037 1.055 1.030 1.049 142,881 +0.01(+1.32%)
Apr 18, 2013 1.050 1.050 1.019 1.035 141,860 -0.00(-0.36%)
Apr 17, 2013 1.088 1.088 1.032 1.039 155,071 -0.03(-2.79%)
Apr 16, 2013 1.060 1.086 1.044 1.069 100,276 +0.03(+2.75%)
Apr 15, 2013 1.078 1.101 1.027 1.040 359,545 -0.02(-1.53%)
Apr 12, 2013 1.058 1.069 1.015 1.057 249,015 -0.01(-1.05%)
Apr 11, 2013 1.068 1.095 1.051 1.068 259,341 +0.00(+0.35%)
Apr 10, 2013 1.108 1.110 1.059 1.064 269,088 -0.03(-2.51%)
Apr 09, 2013 1.088 1.109 1.053 1.091 358,974 +0.02(+1.50%)
Apr 08, 2013 1.042 1.086 1.042 1.075 854,048 +0.03(+3.23%)
Apr 05, 2013 1.033 1.043 0.9956 1.042 175,987 +0.02(+1.70%)
Apr 04, 2013 1.062 1.062 1.009 1.024 338,098 -0.05(-4.64%)
Apr 03, 2013 1.096 1.097 1.060 1.074 191,625 -0.01(-0.92%)
Apr 02, 2013 1.089 1.100 1.070 1.084 311,195 +0.02(+2.23%)
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.