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

Clearone Inc (NQ: CLRO )

0.9300 UNCHANGED
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 (%)
Jan 31, 2017 4.551 4.643 4.551 4.643 18,335 +0.09(+1.93%)
Jan 30, 2017 4.469 4.569 4.469 4.555 6,494 -0.07(-1.50%)
Jan 27, 2017 4.551 4.625 4.551 4.625 9,943 +0.07(+1.63%)
Jan 26, 2017 4.625 4.625 4.551 4.551 1,351 -0.07(-1.60%)
Jan 25, 2017 4.606 4.625 4.569 4.625 11,762 +0.04(+0.81%)
Jan 24, 2017 4.495 4.588 4.329 4.588 8,281 -0.03(-0.60%)
Jan 23, 2017 4.662 4.662 4.616 4.616 11,176 -0.05(-0.99%)
Jan 20, 2017 4.643 4.662 4.625 4.662 10,186 +0.01(+0.18%)
Jan 19, 2017 4.654 4.654 4.654 4.654 1,218 +0.01(+0.22%)
Jan 18, 2017 4.606 4.647 4.588 4.643 15,095 +0.06(+1.21%)
Jan 17, 2017 4.662 4.662 4.571 4.588 13,927 -0.04(-0.80%)
Jan 13, 2017 4.625 4.625 4.625 0 -0.02(-0.40%)
Jan 12, 2017 4.181 4.643 4.181 4.643 23,379 +0.00(+0.00%)
Jan 11, 2017 4.477 4.643 4.421 4.643 60,416 +0.02(+0.40%)
Jan 10, 2017 4.588 4.625 4.477 4.625 25,190 +0.02(+0.40%)
Jan 09, 2017 4.329 4.606 4.329 4.606 66,451 +0.26(+5.96%)
Jan 06, 2017 4.310 4.347 4.294 4.347 9,200 +0.06(+1.29%)
Jan 05, 2017 4.292 4.329 4.273 4.292 28,430 +0.04(+0.87%)
Jan 04, 2017 4.218 4.292 4.218 4.255 26,698 +0.06(+1.32%)
Jan 03, 2017 4.218 4.241 4.181 4.199 37,647 -0.02(-0.44%)
Dec 30, 2016 4.218 4.218 4.218 0 +0.06(+1.33%)
Dec 29, 2016 4.088 4.162 4.088 4.162 41,088 +0.09(+2.27%)
Dec 28, 2016 4.035 4.092 4.035 4.070 15,046 -0.02(-0.45%)
Dec 27, 2016 4.066 4.088 4.066 4.088 10,749 +0.00(+0.00%)
Dec 23, 2016 4.088 4.088 4.088 0 +0.04(+0.91%)
Dec 22, 2016 4.033 4.070 4.033 4.051 17,379 -0.02(-0.45%)
Dec 21, 2016 4.051 4.070 3.996 4.070 31,314 +0.02(+0.46%)
Dec 20, 2016 4.070 4.088 4.014 4.051 27,922 -0.02(-0.45%)
Dec 19, 2016 4.070 4.088 4.051 4.070 34,244 +0.00(+0.00%)
Dec 16, 2016 4.070 4.074 4.033 4.070 45,574 +0.02(+0.46%)
Dec 15, 2016 4.070 4.070 4.051 4.051 42,188 -0.02(-0.45%)
Dec 14, 2016 4.088 4.088 4.051 4.070 29,858 -0.02(-0.45%)
Dec 13, 2016 4.088 4.088 4.061 4.088 24,879 +0.02(+0.45%)
Dec 12, 2016 4.088 4.088 4.051 4.070 20,990 +0.00(+0.00%)
Dec 09, 2016 4.033 4.088 4.033 4.070 30,539 +0.04(+0.92%)
Dec 08, 2016 4.088 4.088 4.033 4.033 55,524 -0.02(-0.46%)
Dec 07, 2016 4.014 4.070 4.014 4.051 22,995 +0.02(+0.46%)
Dec 06, 2016 4.070 4.074 4.033 4.033 24,290 -0.04(-0.91%)
Dec 05, 2016 3.996 4.070 3.996 4.070 26,939 +0.07(+1.85%)
Dec 02, 2016 4.014 4.039 3.996 3.996 11,132 -0.06(-1.37%)
Dec 01, 2016 4.088 4.088 3.887 4.051 22,573 -0.04(-0.91%)
Nov 30, 2016 4.051 4.088 4.051 4.088 20,327 +0.04(+0.91%)
Nov 29, 2016 4.051 4.074 4.033 4.051 34,174 +0.00(+0.00%)
Nov 28, 2016 4.070 4.088 4.051 4.051 22,614 -0.04(-0.91%)
Nov 25, 2016 4.033 4.088 3.940 4.088 22,838 +0.04(+0.91%)
Nov 23, 2016 4.051 4.051 4.051 0 -0.02(-0.45%)
Nov 22, 2016 4.070 4.088 4.051 4.070 29,644 +0.02(+0.46%)
Nov 21, 2016 4.051 4.051 3.910 4.051 20,081 +0.00(+0.00%)
Nov 18, 2016 4.051 4.070 4.033 4.051 50,145 -0.02(-0.39%)
Nov 15, 2016 4.067 4.067 4.067 10 -0.00(-0.06%)
Nov 14, 2016 4.070 4.070 4.014 4.070 13,435 +0.02(+0.46%)
Nov 11, 2016 4.014 4.051 3.978 4.051 36,046 +0.04(+0.92%)
Nov 10, 2016 3.978 4.014 3.978 4.014 2,728 +0.00(+0.00%)
Nov 09, 2016 3.867 4.029 3.867 4.014 13,801 +0.18(+4.81%)
Nov 08, 2016 3.805 3.886 3.805 3.830 15,870 -0.09(-2.35%)
Nov 07, 2016 3.886 3.922 3.724 3.922 13,396 +0.02(+0.47%)
Nov 04, 2016 4.024 4.051 3.904 3.904 16,443 -0.07(-1.85%)
Nov 03, 2016 4.070 4.070 3.978 3.978 7,841 -0.07(-1.82%)
Nov 02, 2016 4.014 4.051 4.014 4.051 2,193 +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.