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

Clearone Inc (NQ: CLRO )

0.9077 -0.0223 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2018 1.062 1.088 1.062 1.088 5,554 +0.02(+1.81%)
Feb 27, 2018 1.082 1.089 1.069 1.069 50,742 +0.00(+0.00%)
Feb 26, 2018 1.069 1.079 1.062 1.069 21,208 -0.01(-0.93%)
Feb 23, 2018 1.079 1.079 1.079 1.079 1,938 +0.00(+0.31%)
Feb 21, 2018 1.075 1.075 1.075 172 +0.01(+0.63%)
Feb 20, 2018 1.069 1.069 1.069 1.069 3,278 -0.02(-2.16%)
Feb 14, 2018 1.092 1.092 1.092 0 +0.03(+2.85%)
Feb 13, 2018 1.062 1.062 1.062 1.062 1,272 -0.02(-1.85%)
Feb 12, 2018 1.122 1.122 1.082 1.082 16,447 -0.02(-1.82%)
Feb 09, 2018 1.122 1.122 1.062 1.102 23,828 -0.04(-3.51%)
Feb 08, 2018 1.142 1.142 1.122 1.142 154,951 +0.00(+0.00%)
Feb 07, 2018 1.175 1.189 1.142 1.142 66,133 +0.06(+5.56%)
Feb 06, 2018 1.069 1.082 1.069 1.082 5,966 +0.01(+1.25%)
Feb 05, 2018 1.089 1.089 1.062 1.069 3,503 -0.03(-3.03%)
Feb 02, 2018 1.109 1.122 1.102 1.102 26,396 -0.01(-1.26%)
Feb 01, 2018 1.053 1.161 1.045 1.116 59,837 +0.06(+5.43%)
Jan 31, 2018 1.055 1.061 1.055 1.059 2,912 +0.02(+1.60%)
Jan 30, 2018 1.042 1.062 1.042 13,714 -0.02(-1.89%)
Jan 29, 2018 1.035 1.065 1.035 1.062 21,410 +0.01(+1.27%)
Jan 26, 2018 1.042 1.052 1.042 1.049 27,968 +0.00(+0.00%)
Jan 25, 2018 1.029 1.069 1.029 1.049 34,414 +0.01(+0.96%)
Jan 24, 2018 1.055 1.055 1.035 1.039 33,126 -0.03(-2.61%)
Jan 23, 2018 1.062 1.089 1.062 1.067 38,195 -0.00(-0.20%)
Jan 22, 2018 1.109 1.109 1.069 1.069 3,174 -0.03(-3.03%)
Jan 19, 2018 1.089 1.104 1.089 1.102 14,740 +0.03(+3.12%)
Jan 18, 2018 1.055 1.069 1.055 1.069 13,430 -0.01(-1.23%)
Jan 17, 2018 1.109 1.109 1.062 1.082 27,033 -0.03(-2.99%)
Jan 16, 2018 1.155 1.102 1.115 55,106 -0.04(-3.47%)
Jan 12, 2018 1.155 1.155 1.155 0 -0.03(-2.81%)
Jan 11, 2018 1.097 1.192 1.097 1.189 35,267 +0.06(+5.33%)
Jan 10, 2018 1.122 1.129 1.122 1.129 2,687 +0.00(+0.00%)
Jan 09, 2018 1.129 1.129 1.129 1.129 3,862 -0.01(-0.70%)
Jan 08, 2018 1.149 1.149 1.115 1.137 12,487 -0.03(-2.18%)
Jan 05, 2018 1.162 1.162 1.162 1.162 4,716 -0.02(-1.45%)
Jan 04, 2018 1.196 1.196 1.179 1.179 35,649 -0.02(-1.92%)
Jan 03, 2018 1.182 1.222 1.182 1.202 10,211 +0.01(+1.12%)
Jan 02, 2018 1.196 1.189 1.189 56,192 -0.01(-0.56%)
Dec 29, 2017 1.196 1.196 1.196 0 +0.02(+1.70%)
Dec 28, 2017 1.182 1.182 1.175 1.175 9,133 +0.00(+0.00%)
Dec 27, 2017 1.142 1.179 1.142 1.175 29,555 +0.04(+3.53%)
Dec 26, 2017 1.122 1.135 1.122 1.135 19,651 -0.06(-5.03%)
Dec 22, 2017 1.175 1.196 1.175 1.196 11,581 +0.03(+2.29%)
Dec 21, 2017 1.129 1.169 1.129 1.169 30,648 +0.04(+3.55%)
Dec 20, 2017 1.135 1.135 1.129 1.129 10,600 -0.01(-0.59%)
Dec 19, 2017 1.182 1.182 1.109 1.135 31,921 -0.05(-4.49%)
Dec 18, 2017 1.122 1.196 1.122 1.189 58,602 +0.07(+6.59%)
Dec 15, 2017 1.135 1.135 1.109 1.115 52,643 -0.03(-2.34%)
Dec 14, 2017 1.155 1.161 1.129 1.142 52,074 -0.02(-1.72%)
Dec 13, 2017 1.155 1.182 1.149 1.162 63,783 -0.04(-3.33%)
Dec 12, 2017 1.202 1.206 1.169 1.202 59,875 +0.00(+0.00%)
Dec 11, 2017 1.175 1.236 1.175 1.202 192,382 +0.01(+1.12%)
Dec 08, 2017 1.175 1.202 1.175 1.189 122,685 +0.00(+0.00%)
Dec 07, 2017 1.222 1.329 1.189 1.189 284,875 +0.00(+0.00%)
Dec 06, 2017 1.182 1.209 1.175 1.189 59,822 +0.00(+0.00%)
Dec 05, 2017 1.135 1.202 1.135 1.189 344,885 +0.05(+4.71%)
Dec 04, 2017 1.095 1.149 1.095 1.135 256,682 +0.05(+4.94%)
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.