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

Clearone Inc (NQ: CLRO )

0.9300 -0.0268 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2016 1.480 1.493 1.480 1.483 27,929 -0.01(-0.51%)
Mar 30, 2016 1.500 1.500 1.478 1.490 13,088 +0.01(+0.86%)
Mar 29, 2016 1.501 1.501 1.487 1.478 51,595 +0.00(+0.09%)
Mar 28, 2016 1.487 1.487 1.476 1.476 31,778 -0.03(-1.70%)
Mar 24, 2016 1.501 1.502 1.502 1.502 14,082 -0.01(-0.68%)
Mar 23, 2016 1.512 1.520 1.512 1.512 11,962 +0.00(+0.06%)
Mar 22, 2016 1.489 1.513 1.476 1.511 57,244 -0.00(-0.14%)
Mar 21, 2016 1.543 1.566 1.476 1.513 141,455 -0.03(-1.99%)
Mar 18, 2016 1.530 1.548 1.530 1.544 87,387 +0.01(+0.92%)
Mar 17, 2016 1.557 1.563 1.530 1.530 187,731 -0.03(-1.72%)
Mar 16, 2016 1.526 1.561 1.526 1.557 28,891 +0.02(+1.00%)
Mar 15, 2016 1.543 1.554 1.534 1.542 48,638 -0.01(-0.82%)
Mar 14, 2016 1.547 1.557 1.476 1.554 169,314 +0.03(+1.67%)
Mar 11, 2016 1.510 1.559 1.508 1.529 221,888 +0.02(+1.18%)
Mar 10, 2016 1.496 1.540 1.470 1.511 242,643 +0.02(+1.11%)
Mar 09, 2016 1.510 1.510 1.494 1.494 14,676 +0.00(+0.26%)
Mar 08, 2016 1.512 1.512 1.489 1.490 22,343 -0.02(-1.02%)
Mar 07, 2016 1.475 1.513 1.453 1.506 56,868 +0.04(+2.70%)
Mar 04, 2016 1.444 1.506 1.421 1.466 50,578 -0.03(-1.97%)
Mar 03, 2016 1.538 1.552 1.453 1.496 83,077 -0.00(-0.26%)
Mar 02, 2016 1.545 1.545 1.469 1.499 91,170 -0.04(-2.63%)
Mar 01, 2016 1.504 1.540 1.504 1.540 5,366 +0.03(+2.27%)
Feb 29, 2016 1.544 1.548 1.413 1.506 25,432 -0.03(-1.99%)
Feb 26, 2016 1.541 1.550 1.535 1.536 32,417 +0.02(+1.00%)
Feb 25, 2016 1.504 1.555 1.504 1.521 32,479 +0.00(+0.17%)
Feb 24, 2016 1.554 1.558 1.518 1.518 25,809 -0.04(-2.61%)
Feb 23, 2016 1.521 1.559 1.517 1.559 17,685 +0.04(+2.34%)
Feb 22, 2016 1.553 1.553 1.518 1.524 43,416 -0.01(-0.33%)
Feb 19, 2016 1.563 1.563 1.518 1.529 13,285 -0.03(-1.96%)
Feb 18, 2016 1.550 1.560 1.544 1.559 13,725 +0.01(+0.41%)
Feb 17, 2016 1.520 1.562 1.516 1.553 51,831 +0.01(+0.83%)
Feb 16, 2016 1.529 1.578 1.485 1.540 39,488 -0.03(-1.87%)
Feb 12, 2016 1.555 1.569 1.569 1.569 40,855 +0.06(+4.23%)
Feb 11, 2016 1.321 1.515 1.321 1.506 93,134 +0.06(+4.32%)
Feb 10, 2016 1.517 1.566 1.442 1.443 81,404 -0.08(-4.95%)
Feb 09, 2016 1.587 1.588 1.518 1.518 67,898 -0.06(-3.56%)
Feb 08, 2016 1.515 1.591 1.504 1.574 62,571 -0.01(-0.40%)
Feb 05, 2016 1.578 1.590 1.494 1.581 44,689 +0.00(+0.16%)
Feb 04, 2016 1.552 1.578 1.498 1.578 45,812 +0.01(+0.49%)
Feb 03, 2016 1.549 1.571 1.533 1.571 41,908 +0.03(+1.77%)
Feb 02, 2016 1.478 1.544 1.464 1.543 96,206 +0.01(+0.96%)
Feb 01, 2016 1.535 1.535 1.492 1.529 34,404 -0.01(-0.41%)
Jan 29, 2016 1.553 1.553 1.498 1.535 16,294 +0.02(+1.08%)
Jan 28, 2016 1.479 1.519 1.387 1.519 42,143 +0.04(+2.42%)
Jan 27, 2016 1.499 1.507 1.431 1.483 65,745 +0.03(+2.19%)
Jan 26, 2016 1.462 1.507 1.404 1.451 118,158 +0.02(+1.70%)
Jan 25, 2016 1.451 1.482 1.377 1.427 210,404 -0.01(-0.80%)
Jan 22, 2016 1.422 1.438 1.417 1.438 110,906 +0.07(+5.02%)
Jan 21, 2016 1.338 1.372 1.306 1.370 63,875 +0.02(+1.51%)
Jan 20, 2016 1.371 1.371 1.336 1.349 31,207 -0.03(-2.30%)
Jan 19, 2016 1.447 1.447 1.350 1.381 119,454 -0.08(-5.16%)
Jan 15, 2016 1.450 1.456 1.456 1.456 7,856 -0.02(-1.38%)
Jan 14, 2016 1.527 1.527 1.419 1.476 70,019 +0.06(+4.22%)
Jan 13, 2016 1.578 1.578 1.406 1.417 75,762 -0.08(-5.39%)
Jan 12, 2016 1.471 1.512 1.420 1.497 77,012 -0.00(-0.30%)
Jan 11, 2016 1.465 1.524 1.408 1.502 81,246 -0.02(-1.34%)
Jan 08, 2016 1.546 1.559 1.394 1.522 308,669 -0.01(-0.33%)
Jan 07, 2016 1.604 1.608 1.527 1.527 149,200 -0.09(-5.66%)
Jan 06, 2016 1.628 1.628 1.608 1.619 14,888 -0.02(-0.93%)
Jan 05, 2016 1.672 1.672 1.620 1.634 36,439 -0.04(-2.36%)
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.