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 (%)
May 30, 2014 1.231 1.238 1.213 1.231 76,000 -0.01(-0.60%)
May 29, 2014 1.234 1.242 1.220 1.238 31,137 -0.00(-0.30%)
May 28, 2014 1.198 1.282 1.179 1.242 202,794 +0.04(+3.53%)
May 27, 2014 1.186 1.210 1.186 1.200 91,260 +0.01(+0.73%)
May 23, 2014 1.164 1.191 1.191 1.191 185,622 +0.04(+3.35%)
May 22, 2014 1.155 1.165 1.142 1.152 90,673 -0.01(-0.75%)
May 21, 2014 1.172 1.182 1.137 1.161 231,457 -0.02(-1.37%)
May 20, 2014 1.183 1.187 1.174 1.177 115,198 -0.02(-1.56%)
May 19, 2014 1.205 1.214 1.183 1.196 77,728 -0.02(-1.33%)
May 16, 2014 1.215 1.218 1.190 1.212 35,420 +0.00(+0.31%)
May 15, 2014 1.197 1.212 1.186 1.208 388,851 +0.01(+0.83%)
May 14, 2014 1.201 1.205 1.190 1.198 194,405 -0.00(-0.31%)
May 13, 2014 1.175 1.226 1.175 1.202 878,276 +0.02(+2.01%)
May 12, 2014 1.170 1.179 1.165 1.179 168,442 +0.00(+0.11%)
May 09, 2014 1.201 1.201 1.164 1.177 131,197 -0.02(-1.46%)
May 08, 2014 1.207 1.217 1.186 1.195 238,167 -0.01(-0.83%)
May 07, 2014 1.221 1.230 1.182 1.205 394,677 -0.02(-1.33%)
May 06, 2014 1.230 1.231 1.166 1.221 381,482 -0.01(-0.51%)
May 05, 2014 1.211 1.237 1.205 1.227 290,792 +0.02(+1.44%)
May 02, 2014 1.220 1.236 1.210 1.210 232,687 -0.01(-0.92%)
May 01, 2014 1.254 1.261 1.213 1.221 493,024 -0.04(-3.44%)
Apr 30, 2014 1.253 1.299 1.253 1.264 139,369 -0.05(-3.70%)
Apr 29, 2014 1.271 1.322 1.252 1.313 462,963 +0.05(+3.94%)
Apr 28, 2014 1.215 1.271 1.201 1.263 338,725 +0.04(+3.68%)
Apr 25, 2014 1.222 1.228 1.215 1.218 273,998 -0.02(-1.41%)
Apr 24, 2014 1.226 1.242 1.217 1.236 133,463 +0.01(+0.71%)
Apr 23, 2014 1.220 1.232 1.218 1.227 264,998 +0.01(+0.51%)
Apr 22, 2014 1.210 1.244 1.210 1.221 398,051 -0.00(-0.41%)
Apr 21, 2014 1.213 1.251 1.213 1.226 332,039 -0.02(-1.89%)
Apr 17, 2014 1.239 1.249 1.249 1.249 243,478 +0.00(+0.20%)
Apr 16, 2014 1.232 1.253 1.232 1.247 107,845 +0.03(+2.14%)
Apr 15, 2014 1.248 1.248 1.191 1.221 448,065 -0.03(-2.19%)
Apr 14, 2014 1.266 1.266 1.244 1.248 193,818 -0.02(-1.57%)
Apr 11, 2014 1.251 1.273 1.244 1.268 365,130 +0.01(+0.79%)
Apr 10, 2014 1.279 1.294 1.225 1.258 91,324 -0.02(-1.94%)
Apr 09, 2014 1.269 1.292 1.269 1.283 66,108 +0.01(+0.59%)
Apr 08, 2014 1.288 1.288 1.261 1.276 62,476 -0.01(-0.58%)
Apr 07, 2014 1.292 1.302 1.257 1.283 138,276 -0.00(-0.10%)
Apr 04, 2014 1.286 1.298 1.266 1.284 123,933 -0.01(-0.77%)
Apr 03, 2014 1.276 1.302 1.266 1.294 135,970 +0.03(+2.26%)
Apr 02, 2014 1.248 1.271 1.248 1.266 419,354 -0.01(-1.07%)
Apr 01, 2014 1.276 1.303 1.263 1.279 341,674 +0.00(+0.29%)
Mar 31, 2014 1.315 1.315 1.249 1.276 474,872 -0.05(-4.03%)
Mar 28, 2014 1.351 1.351 1.319 1.329 193,746 -0.01(-1.02%)
Mar 27, 2014 1.356 1.391 1.327 1.343 185,879 -0.01(-1.10%)
Mar 26, 2014 1.356 1.392 1.344 1.358 207,744 -0.01(-0.55%)
Mar 25, 2014 1.333 1.369 1.333 1.365 208,765 +0.03(+1.95%)
Mar 24, 2014 1.393 1.393 1.319 1.339 533,379 -0.06(-4.53%)
Mar 21, 2014 1.404 1.404 1.369 1.403 330,970 +0.01(+1.08%)
Mar 20, 2014 1.400 1.419 1.375 1.388 165,003 -0.03(-2.36%)
Mar 19, 2014 1.427 1.427 1.394 1.421 209,158 -0.00(-0.17%)
Mar 18, 2014 1.419 1.441 1.400 1.424 155,247 +0.01(+0.97%)
Mar 17, 2014 1.390 1.426 1.378 1.410 164,529 +0.01(+0.71%)
Mar 14, 2014 1.373 1.406 1.369 1.400 174,557 +0.02(+1.17%)
Mar 13, 2014 1.401 1.410 1.361 1.384 246,878 -0.01(-1.07%)
Mar 12, 2014 1.442 1.442 1.369 1.399 290,503 -0.04(-3.02%)
Mar 11, 2014 1.510 1.516 1.437 1.442 358,605 -0.05(-3.09%)
Mar 10, 2014 1.456 1.527 1.439 1.488 516,681 +0.05(+3.46%)
Mar 07, 2014 1.495 1.518 1.432 1.439 389,807 -0.06(-3.91%)
Mar 06, 2014 1.487 1.556 1.476 1.497 298,940 +0.01(+0.75%)
Mar 05, 2014 1.460 1.512 1.437 1.486 279,108 +0.04(+3.02%)
Mar 04, 2014 1.410 1.486 1.401 1.442 399,249 +0.02(+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.