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 (%)
Sep 29, 2017 0.9920 0.9986 0.9787 0.9853 118,153 -0.01(-1.00%)
Sep 28, 2017 0.9953 0.9953 0.9920 0.9953 18,062 -0.00(-0.33%)
Sep 27, 2017 0.9920 0.9986 0.9787 0.9986 16,240 +0.02(+2.03%)
Sep 26, 2017 1.012 1.012 0.9787 0.9787 57,212 -0.03(-3.27%)
Sep 25, 2017 1.038 1.051 1.012 1.012 98,789 -0.02(-1.92%)
Sep 22, 2017 0.9920 1.045 0.9920 1.032 57,069 +0.04(+4.00%)
Sep 21, 2017 0.9933 1.012 0.9920 0.9920 107,915 -0.01(-0.66%)
Sep 20, 2017 1.018 1.022 0.9986 0.9986 52,230 -0.01(-1.31%)
Sep 19, 2017 0.9992 1.017 0.9992 1.012 63,548 +0.01(+0.66%)
Sep 18, 2017 1.012 1.018 0.9986 1.005 197,148 -0.01(-0.65%)
Sep 15, 2017 1.012 1.012 1.005 1.012 98,804 +0.00(+0.00%)
Sep 14, 2017 1.012 1.017 1.005 1.012 163,979 -0.01(-1.29%)
Sep 13, 2017 0.9986 1.038 0.9986 1.025 122,992 +0.02(+1.97%)
Sep 12, 2017 0.9986 1.018 0.9986 1.005 103,719 +0.00(+0.00%)
Sep 11, 2017 1.012 1.012 0.9920 1.005 117,971 +0.02(+2.01%)
Sep 08, 2017 0.9986 1.025 0.9853 0.9853 345,409 -0.01(-0.67%)
Sep 07, 2017 0.9920 0.9986 0.9853 0.9920 65,302 +0.01(+0.67%)
Sep 06, 2017 0.9920 0.9953 0.9853 0.9853 174,436 +0.00(+0.00%)
Sep 05, 2017 0.9986 1.005 0.9853 0.9853 280,847 -0.01(-1.32%)
Sep 01, 2017 0.9986 1.012 0.9920 0.9986 306,304 +0.01(+0.67%)
Aug 31, 2017 0.9986 1.002 0.9920 0.9920 162,331 +0.00(+0.00%)
Aug 30, 2017 0.9986 1.012 0.9920 0.9920 147,474 -0.01(-1.32%)
Aug 29, 2017 0.9986 1.018 0.9986 1.005 444,841 +0.01(+0.66%)
Aug 28, 2017 1.012 1.022 0.9986 0.9986 539,556 -0.02(-1.95%)
Aug 25, 2017 1.018 1.018 1.012 1.018 273,120 +0.01(+0.65%)
Aug 24, 2017 1.018 1.022 1.012 1.012 237,894 -0.01(-0.65%)
Aug 23, 2017 1.018 1.019 1.012 1.018 211,370 +0.01(+0.65%)
Aug 22, 2017 1.012 1.018 1.012 1.012 97,073 -0.01(-0.65%)
Aug 21, 2017 1.012 1.025 1.012 1.018 263,283 +0.00(+0.00%)
Aug 18, 2017 1.012 1.023 1.012 1.018 201,337 +0.02(+1.58%)
Aug 17, 2017 1.016 1.022 1.003 1.003 165,264 -0.01(-1.29%)
Aug 16, 2017 1.016 1.022 1.016 1.016 69,408 -0.01(-0.64%)
Aug 15, 2017 1.022 1.029 1.021 1.022 78,305 +0.00(+0.00%)
Aug 14, 2017 0.9698 1.034 0.9698 1.022 148,225 +0.03(+3.31%)
Aug 11, 2017 0.9632 1.022 0.9436 0.9894 419,861 -0.03(-2.58%)
Aug 10, 2017 1.048 1.055 1.016 1.016 198,999 -0.03(-3.12%)
Aug 09, 2017 1.238 1.238 1.035 1.048 156,382 -0.22(-17.10%)
Aug 08, 2017 1.258 1.265 1.245 1.265 40,961 +0.01(+0.52%)
Aug 07, 2017 1.265 1.266 1.258 1.258 8,012 -0.01(-0.52%)
Aug 04, 2017 1.265 1.265 1.265 1.265 16,535 -0.01(-0.52%)
Aug 03, 2017 1.258 1.271 1.258 1.271 9,858 +0.00(+0.00%)
Aug 02, 2017 1.271 1.271 1.271 1.271 3,960 -0.02(-1.40%)
Jul 31, 2017 1.289 1.289 1.289 488 -0.01(-1.13%)
Jul 28, 2017 1.304 1.304 1.304 1.304 2,388 -0.00(-0.05%)
Jul 27, 2017 1.291 1.305 1.291 1.305 32,239 +0.00(+0.05%)
Jul 26, 2017 1.265 1.304 1.265 1.304 11,896 -0.01(-0.50%)
Jul 25, 2017 1.297 1.337 1.297 1.310 18,908 -0.01(-0.99%)
Jul 24, 2017 1.271 1.324 1.270 1.324 25,738 +0.05(+4.12%)
Jul 21, 2017 1.277 1.277 1.271 1.271 4,830 -0.01(-0.51%)
Jul 20, 2017 1.271 1.278 1.271 1.278 4,402 +0.00(+0.00%)
Jul 19, 2017 1.278 1.278 1.276 1.278 75,940 +0.00(+0.24%)
Jul 18, 2017 1.265 1.278 1.258 1.275 71,690 +0.00(+0.28%)
Jul 17, 2017 1.258 1.271 1.258 1.271 3,685 +0.01(+0.52%)
Jul 14, 2017 1.258 1.271 1.245 1.265 41,258 +0.01(+0.52%)
Jul 13, 2017 1.258 1.265 1.258 1.258 5,219 +0.01(+0.52%)
Jul 12, 2017 1.252 1.252 1.252 1.252 1,091 -0.01(-1.04%)
Jul 11, 2017 1.258 1.271 1.258 1.265 30,995 +0.01(+0.52%)
Jul 10, 2017 1.258 1.271 1.179 1.258 51,674 -0.01(-1.03%)
Jul 07, 2017 1.265 1.271 1.265 1.271 17,726 +0.01(+0.52%)
Jul 06, 2017 1.219 1.265 1.219 1.265 132,964 +0.03(+2.66%)
Jul 05, 2017 1.225 1.238 1.225 1.232 23,464 +0.00(+0.00%)
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.