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

Clearone Inc (NQ: CLRO )

0.9024 -0.0004 (-0.04%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 30, 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 30, 2015 4.674 4.699 4.591 4.646 123,714 -0.05(-1.11%)
Jun 29, 2015 4.681 5.109 4.681 4.699 47,728 -0.02(-0.38%)
Jun 26, 2015 4.861 4.893 4.684 4.717 86,003 -0.16(-3.25%)
Jun 25, 2015 4.926 4.940 4.825 4.875 33,669 -0.03(-0.66%)
Jun 24, 2015 4.854 4.967 4.782 4.908 54,011 +0.08(+1.72%)
Jun 23, 2015 4.897 4.994 4.821 4.825 58,985 -0.04(-0.74%)
Jun 22, 2015 5.041 5.041 4.778 4.861 64,695 -0.18(-3.57%)
Jun 19, 2015 5.095 5.095 5.008 5.041 39,913 -0.06(-1.20%)
Jun 18, 2015 5.167 5.167 5.091 5.102 19,705 -0.04(-0.84%)
Jun 17, 2015 5.145 5.257 5.145 5.145 64,537 +0.03(+0.49%)
Jun 16, 2015 5.095 5.257 5.095 5.120 91,366 +0.03(+0.49%)
Jun 15, 2015 4.879 5.275 4.879 5.095 262,946 +0.23(+4.81%)
Jun 12, 2015 4.828 4.864 4.811 4.861 144,925 +0.04(+0.90%)
Jun 11, 2015 4.760 4.828 4.760 4.818 28,765 +0.01(+0.22%)
Jun 10, 2015 4.825 4.825 4.807 4.807 45,809 -0.00(-0.07%)
Jun 09, 2015 4.814 4.814 4.778 4.810 33,439 +0.01(+0.30%)
Jun 08, 2015 4.843 4.843 4.762 4.796 23,127 -0.02(-0.45%)
Jun 05, 2015 4.789 4.843 4.789 4.818 44,076 +0.04(+0.91%)
Jun 04, 2015 4.760 4.789 4.731 4.774 105,320 +0.00(+0.08%)
Jun 03, 2015 4.785 4.785 4.504 4.771 10,348 -0.01(-0.30%)
Jun 02, 2015 4.749 4.843 4.749 4.785 46,276 +0.03(+0.68%)
Jun 01, 2015 4.821 4.854 4.738 4.753 185,030 -0.03(-0.53%)
May 29, 2015 4.836 4.836 4.771 4.778 24,979 +0.00(+0.00%)
May 28, 2015 4.785 4.810 4.764 4.778 29,751 +0.00(+0.00%)
May 27, 2015 4.717 4.782 4.710 4.778 63,262 +0.11(+2.31%)
May 26, 2015 4.630 4.674 4.555 4.670 73,497 -0.01(-0.31%)
May 22, 2015 4.710 4.684 4.684 4.684 21,941 +0.00(+0.08%)
May 21, 2015 4.684 4.717 4.645 4.681 25,637 -0.04(-0.76%)
May 20, 2015 4.648 4.717 4.648 4.717 18,713 +0.04(+0.85%)
May 19, 2015 4.692 4.713 4.673 4.677 28,206 -0.04(-0.84%)
May 18, 2015 4.717 4.717 4.663 4.717 34,269 +0.01(+0.19%)
May 15, 2015 4.702 4.717 4.645 4.708 11,314 +0.01(+0.11%)
May 14, 2015 4.699 4.720 4.663 4.702 20,838 +0.05(+1.16%)
May 13, 2015 4.666 4.684 4.641 4.648 19,741 -0.05(-1.07%)
May 12, 2015 4.583 4.711 4.576 4.699 55,555 +0.06(+1.40%)
May 11, 2015 4.717 4.724 4.583 4.634 45,051 -0.12(-2.46%)
May 08, 2015 4.692 4.767 4.634 4.751 87,206 +0.08(+1.66%)
May 07, 2015 4.641 4.706 4.601 4.674 16,558 -0.01(-0.27%)
May 06, 2015 4.850 4.850 4.609 4.686 99,257 -0.10(-2.00%)
May 05, 2015 4.742 4.789 4.674 4.782 134,410 +0.04(+0.84%)
May 04, 2015 4.677 4.857 4.587 4.742 165,205 +0.07(+1.46%)
May 01, 2015 4.526 4.674 4.429 4.674 169,099 +0.10(+2.29%)
Apr 30, 2015 4.094 4.637 4.094 4.569 319,354 +0.46(+11.17%)
Apr 29, 2015 4.067 4.110 4.057 4.110 37,662 +0.05(+1.15%)
Apr 28, 2015 4.135 4.164 4.042 4.063 27,953 -0.04(-1.05%)
Apr 27, 2015 3.977 4.203 3.977 4.106 126,648 +0.10(+2.51%)
Apr 24, 2015 3.970 4.006 3.945 4.006 45,707 +0.06(+1.45%)
Apr 23, 2015 3.938 3.948 3.905 3.948 28,089 +0.02(+0.55%)
Apr 22, 2015 3.880 3.927 3.859 3.927 25,554 +0.07(+1.77%)
Apr 21, 2015 3.873 3.877 3.844 3.859 43,311 -0.00(-0.09%)
Apr 20, 2015 3.913 3.913 3.805 3.862 52,229 -0.00(-0.09%)
Apr 17, 2015 3.773 3.873 3.773 3.866 33,213 +0.07(+1.89%)
Apr 16, 2015 3.787 3.837 3.769 3.794 141,951 -0.01(-0.19%)
Apr 15, 2015 3.798 3.819 3.787 3.801 18,598 +0.00(+0.09%)
Apr 14, 2015 3.812 3.812 3.776 3.798 42,974 +0.01(+0.28%)
Apr 13, 2015 3.812 3.813 3.776 3.787 12,631 -0.01(-0.38%)
Apr 10, 2015 3.808 3.808 3.791 3.801 12,656 -0.03(-0.66%)
Apr 09, 2015 3.834 3.837 3.818 3.826 8,028 -0.00(-0.09%)
Apr 08, 2015 3.830 3.862 3.615 3.830 54,238 +0.03(+0.66%)
Apr 07, 2015 3.826 3.844 3.791 3.805 55,107 -0.01(-0.24%)
Apr 06, 2015 3.819 3.843 3.805 3.814 69,131 -0.06(-1.44%)
Apr 02, 2015 3.855 3.870 3.870 3.870 13,929 +0.01(+0.19%)
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.