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

Clearone Inc (NQ: CLRO )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2017 1.614 1.614 1.484 1.484 44,675 -0.03(-2.15%)
Feb 27, 2017 1.529 1.529 1.497 1.516 32,004 +0.01(+0.87%)
Feb 24, 2017 1.484 1.565 1.484 1.503 73,368 +0.01(+0.43%)
Feb 23, 2017 1.464 1.503 1.464 1.497 30,529 -0.01(-0.43%)
Feb 22, 2017 1.445 1.510 1.425 1.503 35,109 +0.07(+4.52%)
Feb 21, 2017 1.451 1.451 1.425 1.438 65,307 -0.01(-0.45%)
Feb 17, 2017 1.445 1.445 1.445 0 +0.02(+1.37%)
Feb 16, 2017 1.432 1.432 1.425 1.425 59,844 -0.01(-0.45%)
Feb 15, 2017 1.448 1.451 1.432 1.432 86,239 +0.01(+0.46%)
Feb 14, 2017 1.438 1.458 1.425 1.425 51,760 -0.01(-0.90%)
Feb 13, 2017 1.464 1.464 1.432 1.438 57,846 -0.03(-1.78%)
Feb 10, 2017 1.464 1.464 1.458 1.464 47,560 +0.00(+0.00%)
Feb 09, 2017 1.483 1.496 1.458 1.464 156,720 -0.01(-0.88%)
Feb 08, 2017 1.535 1.535 1.477 1.477 25,215 -0.06(-4.20%)
Feb 07, 2017 1.587 1.597 1.542 1.542 70,275 -0.05(-3.25%)
Feb 06, 2017 1.600 1.620 1.581 1.594 110,441 -0.01(-0.81%)
Feb 03, 2017 1.577 1.608 1.577 1.607 14,865 +0.00(+0.20%)
Feb 02, 2017 1.594 1.613 1.594 1.603 22,421 -0.01(-0.60%)
Feb 01, 2017 1.568 1.613 1.568 1.613 8,806 -0.01(-0.80%)
Jan 31, 2017 1.594 1.626 1.594 1.626 52,361 +0.03(+1.93%)
Jan 30, 2017 1.565 1.600 1.565 1.595 18,547 -0.02(-1.50%)
Jan 27, 2017 1.594 1.620 1.594 1.620 28,395 +0.03(+1.63%)
Jan 26, 2017 1.620 1.620 1.594 1.594 3,859 -0.03(-1.60%)
Jan 25, 2017 1.613 1.620 1.600 1.620 33,590 +0.01(+0.81%)
Jan 24, 2017 1.574 1.607 1.516 1.607 23,648 -0.01(-0.60%)
Jan 23, 2017 1.632 1.632 1.616 1.616 31,915 -0.02(-0.99%)
Jan 20, 2017 1.626 1.632 1.620 1.632 29,090 +0.00(+0.18%)
Jan 19, 2017 1.630 1.630 1.630 1.630 3,480 +0.00(+0.22%)
Jan 18, 2017 1.613 1.627 1.607 1.626 43,106 +0.02(+1.21%)
Jan 17, 2017 1.632 1.632 1.601 1.607 39,772 -0.01(-0.80%)
Jan 13, 2017 1.620 1.620 1.620 0 -0.01(-0.40%)
Jan 12, 2017 1.464 1.626 1.464 1.626 66,763 +0.00(+0.00%)
Jan 11, 2017 1.568 1.626 1.548 1.626 172,527 +0.01(+0.40%)
Jan 10, 2017 1.607 1.620 1.568 1.620 71,934 +0.01(+0.40%)
Jan 09, 2017 1.516 1.613 1.516 1.613 189,762 +0.09(+5.96%)
Jan 06, 2017 1.509 1.522 1.504 1.522 26,273 +0.02(+1.29%)
Jan 05, 2017 1.503 1.516 1.496 1.503 81,189 +0.01(+0.87%)
Jan 04, 2017 1.477 1.503 1.477 1.490 76,241 +0.02(+1.32%)
Jan 03, 2017 1.477 1.485 1.464 1.471 107,508 -0.01(-0.44%)
Dec 30, 2016 1.477 1.477 1.477 0 +0.02(+1.33%)
Dec 29, 2016 1.432 1.458 1.432 1.458 117,334 +0.03(+2.27%)
Dec 28, 2016 1.413 1.433 1.413 1.425 42,967 -0.01(-0.45%)
Dec 27, 2016 1.424 1.432 1.424 1.432 30,695 +0.00(+0.00%)
Dec 23, 2016 1.432 1.432 1.432 0 +0.01(+0.91%)
Dec 22, 2016 1.412 1.425 1.412 1.419 49,628 -0.01(-0.45%)
Dec 21, 2016 1.419 1.425 1.399 1.425 89,424 +0.01(+0.46%)
Dec 20, 2016 1.425 1.432 1.406 1.419 79,738 -0.01(-0.45%)
Dec 19, 2016 1.425 1.432 1.419 1.425 97,791 +0.00(+0.00%)
Dec 16, 2016 1.425 1.426 1.412 1.425 130,146 +0.01(+0.46%)
Dec 15, 2016 1.425 1.425 1.419 1.419 120,475 -0.01(-0.45%)
Dec 14, 2016 1.432 1.432 1.419 1.425 85,264 -0.01(-0.45%)
Dec 13, 2016 1.432 1.432 1.422 1.432 71,047 +0.01(+0.45%)
Dec 12, 2016 1.432 1.432 1.419 1.425 59,940 +0.00(+0.00%)
Dec 09, 2016 1.412 1.432 1.412 1.425 87,209 +0.01(+0.92%)
Dec 08, 2016 1.432 1.432 1.412 1.412 158,557 -0.01(-0.46%)
Dec 07, 2016 1.406 1.425 1.406 1.419 65,667 +0.01(+0.46%)
Dec 06, 2016 1.425 1.427 1.412 1.412 69,364 -0.01(-0.91%)
Dec 05, 2016 1.399 1.425 1.399 1.425 76,928 +0.03(+1.85%)
Dec 02, 2016 1.406 1.415 1.399 1.399 31,791 -0.02(-1.37%)
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.