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 (%)
Aug 29, 2014 1.172 1.169 1.169 1.169 82,766 +0.00(+0.30%)
Aug 28, 2014 1.152 1.166 1.149 1.165 34,014 -0.01(-0.51%)
Aug 27, 2014 1.176 1.176 1.166 1.171 51,572 +0.00(+0.11%)
Aug 26, 2014 1.167 1.193 1.164 1.170 60,435 -0.00(-0.42%)
Aug 25, 2014 1.175 1.175 1.159 1.175 37,871 +0.01(+0.52%)
Aug 22, 2014 1.180 1.186 1.159 1.169 55,791 -0.01(-1.25%)
Aug 21, 2014 1.185 1.200 1.177 1.183 131,663 -0.02(-1.35%)
Aug 20, 2014 1.190 1.206 1.155 1.200 97,881 +0.00(+0.42%)
Aug 19, 2014 1.187 1.198 1.166 1.195 79,873 +0.01(+0.63%)
Aug 18, 2014 1.180 1.188 1.162 1.187 216,093 +0.01(+0.85%)
Aug 15, 2014 1.174 1.193 1.162 1.177 92,080 +0.00(+0.32%)
Aug 14, 2014 1.170 1.179 1.165 1.174 58,748 +0.00(+0.32%)
Aug 13, 2014 1.165 1.180 1.164 1.170 76,764 -0.00(-0.11%)
Aug 12, 2014 1.168 1.171 1.162 1.171 46,839 -0.02(-1.67%)
Aug 11, 2014 1.181 1.198 1.155 1.191 46,727 +0.02(+1.70%)
Aug 08, 2014 1.182 1.182 1.154 1.171 67,796 -0.01(-1.16%)
Aug 07, 2014 1.203 1.203 1.156 1.185 146,706 -0.01(-1.24%)
Aug 06, 2014 1.160 1.200 1.147 1.200 140,374 +0.02(+1.90%)
Aug 05, 2014 1.188 1.201 1.154 1.177 149,647 -0.02(-1.97%)
Aug 04, 2014 1.193 1.203 1.191 1.201 79,078 -0.00(-0.31%)
Aug 01, 2014 1.190 1.213 1.182 1.205 73,140 +0.00(+0.42%)
Jul 31, 2014 1.195 1.216 1.185 1.200 53,677 -0.01(-0.52%)
Jul 30, 2014 1.182 1.211 1.182 1.206 88,817 +0.01(+0.52%)
Jul 29, 2014 1.197 1.206 1.193 1.200 28,920 +0.00(+0.21%)
Jul 28, 2014 1.203 1.215 1.185 1.197 64,260 -0.02(-1.54%)
Jul 25, 2014 1.215 1.234 1.188 1.216 105,587 -0.01(-1.11%)
Jul 24, 2014 1.221 1.242 1.221 1.230 42,894 -0.01(-0.70%)
Jul 23, 2014 1.222 1.238 1.222 1.238 43,215 +0.00(+0.30%)
Jul 22, 2014 1.222 1.234 1.222 1.234 28,767 +0.00(+0.20%)
Jul 21, 2014 1.237 1.241 1.221 1.232 135,697 -0.01(-1.00%)
Jul 18, 2014 1.236 1.244 1.221 1.244 21,085 +0.01(+0.60%)
Jul 17, 2014 1.241 1.244 1.220 1.237 106,913 -0.01(-0.50%)
Jul 16, 2014 1.236 1.243 1.231 1.243 13,178 +0.01(+1.01%)
Jul 15, 2014 1.248 1.248 1.226 1.231 61,327 -0.01(-0.70%)
Jul 14, 2014 1.228 1.248 1.228 1.239 57,173 +0.00(+0.40%)
Jul 11, 2014 1.242 1.242 1.230 1.234 9,128 +0.01(+0.81%)
Jul 10, 2014 1.223 1.242 1.221 1.225 56,401 -0.01(-1.11%)
Jul 09, 2014 1.226 1.243 1.226 1.238 44,364 +0.01(+0.50%)
Jul 08, 2014 1.248 1.254 1.227 1.232 79,849 -0.02(-1.98%)
Jul 07, 2014 1.242 1.257 1.242 1.257 54,553 +0.00(+0.00%)
Jul 03, 2014 1.226 1.257 1.257 1.257 28,928 +0.02(+2.02%)
Jul 02, 2014 1.230 1.239 1.226 1.232 485,045 -0.01(-0.80%)
Jul 01, 2014 1.208 1.273 1.208 1.242 185,984 +0.02(+1.53%)
Jun 30, 2014 1.231 1.231 1.202 1.223 70,150 -0.02(-1.60%)
Jun 27, 2014 1.243 1.243 1.227 1.243 94,948 +0.00(+0.00%)
Jun 26, 2014 1.177 1.244 1.177 1.243 132,643 +0.04(+3.42%)
Jun 25, 2014 1.186 1.210 1.182 1.202 53,468 +0.00(+0.42%)
Jun 24, 2014 1.179 1.207 1.179 1.197 43,207 -0.01(-0.72%)
Jun 23, 2014 1.192 1.216 1.177 1.206 82,148 +0.01(+1.15%)
Jun 20, 2014 1.216 1.225 1.188 1.192 202,312 -0.01(-0.62%)
Jun 19, 2014 1.220 1.220 1.195 1.200 85,892 -0.01(-1.23%)
Jun 18, 2014 1.216 1.216 1.208 1.215 22,507 +0.01(+0.57%)
Jun 17, 2014 1.215 1.226 1.193 1.208 52,110 -0.01(-1.17%)
Jun 16, 2014 1.225 1.241 1.207 1.222 72,722 -0.00(-0.20%)
Jun 13, 2014 1.200 1.246 1.177 1.225 155,995 +0.01(+0.72%)
Jun 12, 2014 1.226 1.239 1.192 1.216 61,488 -0.00(-0.20%)
Jun 11, 2014 1.179 1.243 1.179 1.218 66,149 -0.02(-1.81%)
Jun 10, 2014 1.230 1.247 1.230 1.241 139,474 +0.01(+1.12%)
Jun 06, 2014 1.213 1.227 1.207 1.227 141,113 +0.01(+0.61%)
Jun 05, 2014 1.202 1.220 1.180 1.220 139,586 +0.00(+0.41%)
Jun 04, 2014 1.226 1.227 1.211 1.215 51,363 -0.01(-1.22%)
Jun 03, 2014 1.236 1.244 1.216 1.230 103,659 -0.00(-0.10%)
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.