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

Clearone Inc (NQ: CLRO )

1.021 -0.029 (-2.79%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 6, 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 30, 2015 4.094 4.637 4.094 4.569 319,354 +0.46(+11.17%)
Apr 29, 2015 4.067 4.110 4.057 4.110 37,662 +0.05(+1.15%)
Apr 28, 2015 4.135 4.164 4.042 4.063 27,953 -0.04(-1.05%)
Apr 27, 2015 3.977 4.203 3.977 4.106 126,648 +0.10(+2.51%)
Apr 24, 2015 3.970 4.006 3.945 4.006 45,707 +0.06(+1.45%)
Apr 23, 2015 3.938 3.948 3.905 3.948 28,089 +0.02(+0.55%)
Apr 22, 2015 3.880 3.927 3.859 3.927 25,554 +0.07(+1.77%)
Apr 21, 2015 3.873 3.877 3.844 3.859 43,311 -0.00(-0.09%)
Apr 20, 2015 3.913 3.913 3.805 3.862 52,229 -0.00(-0.09%)
Apr 17, 2015 3.773 3.873 3.773 3.866 33,213 +0.07(+1.89%)
Apr 16, 2015 3.787 3.837 3.769 3.794 141,951 -0.01(-0.19%)
Apr 15, 2015 3.798 3.819 3.787 3.801 18,598 +0.00(+0.09%)
Apr 14, 2015 3.812 3.812 3.776 3.798 42,974 +0.01(+0.28%)
Apr 13, 2015 3.812 3.813 3.776 3.787 12,631 -0.01(-0.38%)
Apr 10, 2015 3.808 3.808 3.791 3.801 12,656 -0.03(-0.66%)
Apr 09, 2015 3.834 3.837 3.818 3.826 8,028 -0.00(-0.09%)
Apr 08, 2015 3.830 3.862 3.615 3.830 54,238 +0.03(+0.66%)
Apr 07, 2015 3.826 3.844 3.791 3.805 55,107 -0.01(-0.24%)
Apr 06, 2015 3.819 3.843 3.805 3.814 69,131 -0.06(-1.44%)
Apr 02, 2015 3.855 3.870 3.870 3.870 13,929 +0.01(+0.19%)
Apr 01, 2015 3.826 3.862 3.769 3.862 54,809 +0.04(+0.94%)
Mar 31, 2015 3.861 3.877 3.798 3.826 11,984 -0.03(-0.84%)
Mar 30, 2015 3.844 3.927 3.805 3.859 20,345 +0.07(+1.80%)
Mar 27, 2015 3.805 3.808 3.787 3.791 75,416 +0.00(+0.00%)
Mar 26, 2015 3.791 3.938 3.780 3.791 12,065 -0.01(-0.19%)
Mar 25, 2015 3.859 3.859 3.791 3.798 46,504 -0.05(-1.40%)
Mar 24, 2015 3.948 3.948 3.812 3.852 52,530 -0.09(-2.37%)
Mar 23, 2015 3.931 3.953 3.898 3.945 35,283 +0.00(+0.00%)
Mar 20, 2015 3.995 3.995 3.895 3.945 28,340 -0.00(-0.09%)
Mar 19, 2015 3.909 3.981 3.895 3.948 31,123 +0.00(+0.09%)
Mar 18, 2015 3.941 3.984 3.923 3.945 138,505 +0.05(+1.20%)
Mar 17, 2015 3.913 4.017 3.895 3.898 17,252 -0.04(-1.09%)
Mar 16, 2015 3.977 4.042 3.905 3.941 142,115 +0.01(+0.37%)
Mar 13, 2015 4.013 4.053 3.832 3.927 73,104 -0.01(-0.36%)
Mar 12, 2015 3.744 4.063 3.744 3.941 295,330 +0.30(+8.18%)
Mar 11, 2015 3.658 3.697 3.643 3.643 72,672 -0.05(-1.26%)
Mar 10, 2015 3.661 3.744 3.661 3.690 27,279 +0.02(+0.59%)
Mar 09, 2015 3.651 3.715 3.651 3.669 7,257 -0.01(-0.39%)
Mar 06, 2015 3.640 3.686 3.640 3.683 7,215 +0.00(+0.00%)
Mar 05, 2015 3.715 3.715 3.683 3.683 5,588 +0.03(+0.71%)
Mar 04, 2015 3.694 3.694 3.629 3.657 8,040 -0.04(-1.18%)
Mar 03, 2015 3.669 3.722 3.669 3.701 43,944 +0.03(+0.78%)
Mar 02, 2015 3.683 3.697 3.669 3.672 31,678 -0.03(-0.78%)
Feb 27, 2015 3.709 3.733 3.679 3.701 9,544 +0.03(+0.68%)
Feb 26, 2015 3.672 3.697 3.669 3.676 13,595 -0.03(-0.68%)
Feb 25, 2015 3.733 3.740 3.669 3.701 13,712 +0.00(+0.10%)
Feb 24, 2015 3.691 3.715 3.683 3.697 11,157 +0.01(+0.29%)
Feb 23, 2015 3.697 3.812 3.650 3.686 17,250 -0.00(-0.10%)
Feb 20, 2015 3.747 3.747 3.661 3.690 13,010 +0.00(+0.10%)
Feb 19, 2015 3.737 3.751 3.686 3.686 21,548 +0.00(+0.10%)
Feb 18, 2015 3.686 3.837 3.636 3.683 73,911 +0.02(+0.59%)
Feb 17, 2015 3.701 3.740 3.622 3.661 56,525 -0.07(-1.83%)
Feb 13, 2015 3.676 3.730 3.730 3.730 10,586 +0.09(+2.36%)
Feb 12, 2015 3.658 3.658 3.537 3.643 48,719 -0.03(-0.83%)
Feb 11, 2015 3.690 3.751 3.627 3.674 33,196 -0.00(-0.05%)
Feb 10, 2015 3.406 3.715 3.406 3.676 50,449 -0.03(-0.87%)
Feb 09, 2015 3.704 3.715 3.665 3.708 48,485 -0.04(-1.19%)
Feb 06, 2015 3.787 3.805 3.640 3.752 15,177 +0.05(+1.40%)
Feb 05, 2015 3.690 3.755 3.690 3.701 17,743 +0.07(+1.98%)
Feb 04, 2015 3.758 3.758 3.629 3.629 26,098 -0.05(-1.37%)
Feb 03, 2015 3.629 3.751 3.629 3.679 32,185 -0.03(-0.87%)
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.