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 (%)
May 31, 2017 3.667 3.705 3.667 3.705 14,563 +0.04(+1.02%)
May 30, 2017 3.705 3.742 3.667 3.667 31,544 -0.09(-2.49%)
May 26, 2017 3.742 3.761 3.742 3.761 6,389 +0.00(+0.00%)
May 25, 2017 3.705 3.780 3.705 3.761 11,768 +0.06(+1.51%)
May 24, 2017 3.695 3.705 3.688 3.705 1,386 -0.07(-1.97%)
May 23, 2017 3.705 3.780 3.686 3.780 6,132 +0.09(+2.54%)
May 22, 2017 3.667 3.686 3.667 3.686 268,684 -0.02(-0.51%)
May 19, 2017 3.691 3.705 3.649 3.705 18,467 +0.00(+0.00%)
May 18, 2017 3.574 3.705 3.574 3.705 2,276 +0.07(+2.06%)
May 17, 2017 3.649 3.705 3.630 3.630 12,029 -0.11(-3.00%)
May 16, 2017 3.724 3.817 3.724 3.742 73,600 -0.04(-0.99%)
May 15, 2017 3.724 3.873 3.724 3.780 23,578 +0.04(+1.20%)
May 12, 2017 3.568 3.846 3.568 3.735 7,615 -0.06(-1.47%)
May 11, 2017 3.850 3.850 3.735 3.791 7,755 -0.07(-1.92%)
May 10, 2017 3.921 3.921 3.865 3.865 35,941 -0.13(-3.26%)
May 09, 2017 4.069 4.181 3.995 3.995 57,205 -0.13(-3.15%)
May 08, 2017 3.902 4.162 3.902 4.125 28,918 +0.20(+5.21%)
May 05, 2017 3.923 3.939 3.902 3.921 3,183 -0.07(-1.71%)
May 04, 2017 3.989 3.989 3.989 3.989 287 -0.01(-0.15%)
May 03, 2017 3.958 4.088 3.865 3.995 31,273 +0.02(+0.47%)
May 02, 2017 3.949 4.088 3.939 3.976 14,902 +0.04(+0.94%)
May 01, 2017 3.846 3.958 3.791 3.939 23,832 +0.04(+0.95%)
Apr 28, 2017 3.846 3.921 3.772 3.902 8,360 +0.02(+0.48%)
Apr 27, 2017 3.900 3.995 3.865 3.884 6,692 +0.07(+1.95%)
Apr 26, 2017 3.809 3.809 3.809 3.809 632 -0.02(-0.49%)
Apr 25, 2017 3.764 3.976 3.744 3.828 27,936 +0.11(+3.00%)
Apr 24, 2017 3.770 3.828 3.716 3.716 13,957 +0.04(+1.01%)
Apr 21, 2017 3.661 3.716 3.661 3.679 10,109 -0.02(-0.50%)
Apr 20, 2017 3.679 3.735 3.623 3.698 25,985 +0.04(+1.02%)
Apr 19, 2017 3.642 3.735 3.642 3.661 32,868 +0.06(+1.55%)
Apr 18, 2017 3.642 3.642 3.586 3.605 11,002 -0.02(-0.51%)
Apr 17, 2017 3.642 3.659 3.623 3.623 7,537 +0.00(+0.00%)
Apr 13, 2017 3.586 3.642 3.382 3.623 19,535 +0.02(+0.52%)
Apr 12, 2017 3.549 3.623 3.549 3.605 3,019 +0.04(+1.04%)
Apr 11, 2017 3.568 3.605 3.549 3.568 14,891 +0.02(+0.52%)
Apr 10, 2017 3.679 3.713 3.475 3.549 97,855 -0.13(-3.54%)
Apr 07, 2017 3.679 3.735 3.661 3.679 18,903 +0.00(+0.00%)
Apr 06, 2017 3.772 3.772 3.679 3.679 15,526 +0.00(+0.00%)
Apr 05, 2017 3.661 3.809 3.661 3.679 17,552 +0.00(+0.00%)
Apr 04, 2017 3.772 3.772 3.661 3.679 17,358 -0.06(-1.49%)
Apr 03, 2017 3.642 3.809 3.642 3.735 27,691 +0.04(+1.00%)
Mar 31, 2017 3.568 3.698 3.493 3.698 32,093 +0.09(+2.58%)
Mar 30, 2017 3.679 3.710 3.568 3.605 64,462 -0.11(-3.00%)
Mar 29, 2017 3.921 3.921 3.679 3.716 42,087 -0.20(-5.21%)
Mar 28, 2017 3.921 3.940 3.921 3.921 4,749 +0.00(+0.00%)
Mar 27, 2017 3.921 3.976 3.921 3.921 6,199 +0.00(+0.00%)
Mar 24, 2017 3.921 3.921 3.902 3.921 9,552 +0.00(+0.00%)
Mar 23, 2017 3.902 3.958 3.902 3.921 9,536 +0.02(+0.48%)
Mar 22, 2017 3.958 3.958 3.902 3.902 4,515 +0.00(+0.00%)
Mar 21, 2017 3.976 3.976 3.902 3.902 10,959 -0.09(-2.33%)
Mar 20, 2017 3.921 3.995 3.902 3.995 29,661 +0.02(+0.47%)
Mar 17, 2017 3.976 3.976 3.921 3.976 10,534 +0.03(+0.71%)
Mar 16, 2017 3.958 3.995 3.939 3.949 28,092 +0.05(+1.19%)
Mar 15, 2017 3.921 3.976 3.902 3.902 24,360 -0.06(-1.41%)
Mar 14, 2017 3.976 3.995 3.902 3.958 18,749 -0.04(-0.98%)
Mar 13, 2017 4.144 4.162 3.997 3.997 3,656 -0.28(-6.48%)
Mar 10, 2017 4.125 4.329 3.973 4.274 7,690 -0.03(-0.80%)
Mar 09, 2017 4.274 4.308 4.274 4.308 2,556 -0.02(-0.49%)
Mar 08, 2017 4.329 4.329 4.292 4.329 2,696 +0.04(+0.87%)
Mar 06, 2017 4.292 4.292 4.292 793 -0.17(-3.75%)
Mar 03, 2017 4.478 4.478 4.404 4.460 8,710 +0.00(+0.00%)
Mar 02, 2017 4.292 4.478 4.292 4.460 26,383 +0.17(+3.90%)
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.