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

Clearone Inc (NQ: CLRO )

0.9200 -0.0400 (-4.17%)
Streaming Delayed Price Updated: 12:02 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 (%)
Apr 29, 2016 3.968 3.993 3.942 3.993 22,821 +0.09(+2.34%)
Apr 28, 2016 3.840 3.909 3.840 3.902 6,692 +0.07(+1.81%)
Apr 27, 2016 3.811 3.833 3.741 3.833 13,594 +0.04(+0.96%)
Apr 26, 2016 3.738 3.833 3.738 3.796 19,947 +0.07(+1.86%)
Apr 25, 2016 3.734 3.829 3.672 3.727 14,851 -0.04(-1.07%)
Apr 22, 2016 3.807 3.807 3.767 3.767 3,728 -0.00(-0.10%)
Apr 21, 2016 3.803 3.856 3.730 3.771 59,027 -0.06(-1.53%)
Apr 20, 2016 3.749 3.880 3.741 3.829 22,286 -0.01(-0.19%)
Apr 19, 2016 3.902 4.014 3.771 3.836 45,214 -0.08(-1.96%)
Apr 18, 2016 3.938 4.015 3.913 3.913 15,917 -0.04(-1.02%)
Apr 15, 2016 4.055 4.063 3.898 3.953 35,538 -0.13(-3.13%)
Apr 14, 2016 4.022 4.088 4.022 4.081 22,089 +0.01(+0.36%)
Apr 13, 2016 3.997 4.077 3.997 4.066 46,401 +0.09(+2.20%)
Apr 12, 2016 3.953 4.015 3.913 3.979 11,139 +0.03(+0.65%)
Apr 11, 2016 3.995 4.015 3.953 3.953 22,081 -0.07(-1.72%)
Apr 08, 2016 4.059 4.059 3.873 4.022 45,844 -0.04(-0.90%)
Apr 07, 2016 4.070 4.070 4.011 4.059 15,369 -0.01(-0.27%)
Apr 06, 2016 4.085 4.095 4.064 4.070 7,284 -0.05(-1.33%)
Apr 05, 2016 4.015 4.125 4.015 4.125 17,900 +0.06(+1.53%)
Apr 04, 2016 4.168 4.172 4.026 4.063 35,067 -0.13(-3.13%)
Apr 01, 2016 4.198 4.220 4.161 4.194 17,087 -0.04(-0.95%)
Mar 31, 2016 4.227 4.264 4.227 4.234 9,780 -0.02(-0.51%)
Mar 30, 2016 4.283 4.283 4.220 4.256 4,583 +0.04(+0.87%)
Mar 29, 2016 4.285 4.285 4.245 4.220 18,067 +0.00(+0.09%)
Mar 28, 2016 4.245 4.245 4.216 4.216 11,128 -0.07(-1.70%)
Mar 24, 2016 4.285 4.289 4.289 4.289 4,931 -0.03(-0.68%)
Mar 23, 2016 4.318 4.340 4.318 4.318 4,188 +0.00(+0.06%)
Mar 22, 2016 4.252 4.322 4.216 4.316 20,045 -0.01(-0.14%)
Mar 21, 2016 4.406 4.471 4.216 4.322 49,535 -0.09(-1.99%)
Mar 18, 2016 4.370 4.420 4.370 4.409 30,601 +0.04(+0.92%)
Mar 17, 2016 4.446 4.464 4.369 4.369 65,740 -0.08(-1.72%)
Mar 16, 2016 4.358 4.457 4.358 4.446 10,117 +0.04(+0.99%)
Mar 15, 2016 4.406 4.439 4.380 4.402 17,032 -0.04(-0.82%)
Mar 14, 2016 4.417 4.446 4.216 4.439 59,290 +0.07(+1.67%)
Mar 11, 2016 4.311 4.453 4.307 4.366 77,701 +0.05(+1.18%)
Mar 10, 2016 4.271 4.398 4.198 4.314 84,969 +0.05(+1.11%)
Mar 09, 2016 4.312 4.312 4.267 4.267 5,139 +0.01(+0.26%)
Mar 08, 2016 4.318 4.318 4.252 4.256 7,824 -0.04(-1.02%)
Mar 07, 2016 4.212 4.322 4.150 4.300 19,914 +0.11(+2.70%)
Mar 04, 2016 4.125 4.300 4.059 4.187 17,711 -0.08(-1.97%)
Mar 03, 2016 4.391 4.431 4.150 4.271 29,092 -0.01(-0.26%)
Mar 02, 2016 4.413 4.413 4.194 4.282 31,926 -0.12(-2.63%)
Mar 01, 2016 4.294 4.397 4.294 4.397 1,879 +0.10(+2.27%)
Feb 29, 2016 4.409 4.420 4.034 4.300 8,905 -0.09(-1.99%)
Feb 26, 2016 4.400 4.427 4.383 4.387 11,351 +0.04(+1.00%)
Feb 25, 2016 4.296 4.442 4.296 4.343 11,373 +0.01(+0.17%)
Feb 24, 2016 4.438 4.449 4.336 4.336 9,038 -0.12(-2.61%)
Feb 23, 2016 4.343 4.452 4.331 4.452 6,193 +0.10(+2.34%)
Feb 22, 2016 4.434 4.434 4.336 4.351 15,203 -0.01(-0.33%)
Feb 19, 2016 4.463 4.463 4.336 4.365 4,652 -0.09(-1.96%)
Feb 18, 2016 4.427 4.456 4.409 4.452 4,806 +0.02(+0.41%)
Feb 17, 2016 4.340 4.460 4.329 4.434 18,150 +0.04(+0.83%)
Feb 16, 2016 4.365 4.507 4.242 4.398 13,828 -0.08(-1.87%)
Feb 12, 2016 4.442 4.482 4.482 4.482 14,306 +0.18(+4.23%)
Feb 11, 2016 3.772 4.325 3.772 4.300 32,613 +0.18(+4.32%)
Feb 10, 2016 4.332 4.471 4.118 4.122 28,506 -0.21(-4.95%)
Feb 09, 2016 4.532 4.536 4.336 4.336 23,776 -0.16(-3.56%)
Feb 08, 2016 4.325 4.543 4.296 4.496 21,911 -0.02(-0.40%)
Feb 05, 2016 4.507 4.540 4.267 4.514 15,649 +0.01(+0.16%)
Feb 04, 2016 4.431 4.507 4.278 4.507 16,042 +0.02(+0.49%)
Feb 03, 2016 4.423 4.485 4.378 4.485 14,675 +0.08(+1.77%)
Feb 02, 2016 4.220 4.409 4.180 4.407 33,689 +0.04(+0.96%)
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.