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 (%)
Nov 30, 2016 1.419 1.432 1.419 1.432 58,049 +0.01(+0.91%)
Nov 29, 2016 1.419 1.427 1.412 1.419 97,590 +0.00(+0.00%)
Nov 28, 2016 1.425 1.432 1.419 1.419 64,579 -0.01(-0.91%)
Nov 25, 2016 1.412 1.432 1.380 1.432 65,219 +0.01(+0.91%)
Nov 23, 2016 1.419 1.419 1.419 0 -0.01(-0.45%)
Nov 22, 2016 1.425 1.432 1.419 1.425 84,654 +0.01(+0.46%)
Nov 21, 2016 1.419 1.419 1.369 1.419 57,347 +0.00(+0.00%)
Nov 18, 2016 1.419 1.425 1.412 1.419 143,198 -0.01(-0.39%)
Nov 15, 2016 1.424 1.424 1.424 30 -0.00(-0.06%)
Nov 14, 2016 1.425 1.425 1.406 1.425 38,367 +0.01(+0.46%)
Nov 11, 2016 1.406 1.419 1.393 1.419 102,936 +0.01(+0.92%)
Nov 10, 2016 1.393 1.406 1.393 1.406 7,792 +0.00(+0.00%)
Nov 09, 2016 1.354 1.411 1.354 1.406 39,411 +0.06(+4.81%)
Nov 08, 2016 1.333 1.361 1.333 1.341 45,319 -0.03(-2.35%)
Nov 07, 2016 1.361 1.374 1.304 1.374 38,256 +0.01(+0.47%)
Nov 04, 2016 1.409 1.419 1.367 1.367 46,955 -0.03(-1.85%)
Nov 03, 2016 1.425 1.425 1.393 1.393 22,392 -0.03(-1.82%)
Nov 02, 2016 1.406 1.419 1.406 1.419 6,264 +0.00(+0.00%)
Nov 01, 2016 1.399 1.419 1.399 1.419 17,569 +0.02(+1.38%)
Oct 31, 2016 1.412 1.412 1.399 1.399 18,298 -0.01(-1.00%)
Oct 28, 2016 1.402 1.414 1.402 1.414 24,082 +0.01(+1.01%)
Oct 27, 2016 1.415 1.415 1.399 1.399 9,250 -0.01(-0.73%)
Oct 26, 2016 1.410 1.411 1.406 1.410 28,796 -0.01(-0.46%)
Oct 25, 2016 1.417 1.417 1.407 1.416 16,693 -0.01(-0.72%)
Oct 24, 2016 1.420 1.437 1.420 1.426 26,532 +0.01(+0.55%)
Oct 21, 2016 1.407 1.426 1.398 1.419 64,998 -0.03(-1.87%)
Oct 20, 2016 1.454 1.454 1.420 1.446 31,921 -0.01(-0.53%)
Oct 19, 2016 1.465 1.465 1.411 1.454 92,709 -0.01(-0.70%)
Oct 18, 2016 1.435 1.464 1.432 1.464 253,890 +0.03(+2.25%)
Oct 17, 2016 1.421 1.432 1.420 1.432 6,288 +0.03(+2.46%)
Oct 14, 2016 1.386 1.397 1.386 1.397 3,264 -0.01(-0.97%)
Oct 13, 2016 1.428 1.428 1.411 1.411 2,357 +0.00(+0.28%)
Oct 12, 2016 1.394 1.421 1.370 1.407 63,199 -0.00(-0.18%)
Oct 11, 2016 1.410 1.410 1.410 1.410 2,899 -0.00(-0.12%)
Oct 10, 2016 1.411 1.411 1.411 1.411 1,791 -0.01(-0.96%)
Oct 07, 2016 1.419 1.428 1.405 1.425 8,459 -0.00(-0.18%)
Oct 06, 2016 1.406 1.432 1.406 1.428 74,705 +0.02(+1.10%)
Oct 05, 2016 1.412 1.412 1.412 1.412 3,838 -0.02(-1.36%)
Oct 04, 2016 1.438 1.444 1.432 1.432 24,392 -0.02(-1.06%)
Oct 03, 2016 1.438 1.449 1.438 1.447 74,232 -0.00(-0.09%)
Sep 30, 2016 1.449 1.449 1.442 1.448 36,651 +0.01(+0.90%)
Sep 29, 2016 1.435 1.435 1.435 1.435 139 +0.00(+0.00%)
Sep 28, 2016 1.451 1.451 1.435 1.435 40,194 -0.00(-0.09%)
Sep 27, 2016 1.429 1.438 1.429 1.437 17,166 -0.01(-0.89%)
Sep 26, 2016 1.446 1.451 1.438 1.450 161,010 +0.00(+0.18%)
Sep 23, 2016 1.424 1.447 1.424 1.447 1,729 +0.01(+0.54%)
Sep 22, 2016 1.450 1.451 1.436 1.439 40,954 -0.01(-0.71%)
Sep 21, 2016 1.448 1.457 1.447 1.450 66,533 +0.00(+0.00%)
Sep 19, 2016 1.451 1.450 1.450 1.450 1,418 +0.01(+0.36%)
Sep 16, 2016 1.426 1.444 1.426 1.444 50,770 +0.02(+1.27%)
Sep 15, 2016 1.420 1.447 1.420 1.426 68,417 -0.01(-0.98%)
Sep 14, 2016 1.350 1.444 1.350 1.441 102,936 +0.02(+1.55%)
Sep 13, 2016 1.417 1.433 1.399 1.419 66,812 -0.01(-0.72%)
Sep 12, 2016 1.419 1.436 1.419 1.429 16,708 -0.00(-0.18%)
Sep 09, 2016 1.355 1.444 1.355 1.432 44,474 +0.01(+0.45%)
Sep 08, 2016 1.420 1.438 1.420 1.425 77,559 +0.00(+0.27%)
Sep 07, 2016 1.423 1.450 1.420 1.421 113,016 -0.02(-1.25%)
Sep 06, 2016 1.295 1.452 1.295 1.439 278,198 +0.05(+3.81%)
Sep 02, 2016 1.393 1.386 1.386 1.386 33,340 -0.01(-0.37%)
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.