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

Clearone Inc (NQ: CLRO )

0.9300 UNCHANGED
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 (%)
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%)
Feb 02, 2015 3.783 3.794 3.633 3.712 38,400 -0.07(-1.80%)
Jan 30, 2015 3.801 3.830 3.726 3.780 11,525 +0.03(+0.67%)
Jan 29, 2015 3.844 3.870 3.737 3.755 46,797 +0.00(+0.10%)
Jan 28, 2015 3.834 3.848 3.722 3.751 15,628 +0.00(+0.10%)
Jan 27, 2015 3.697 3.747 3.564 3.747 13,310 +0.04(+1.06%)
Jan 26, 2015 3.787 3.830 3.704 3.708 11,993 -0.03(-0.67%)
Jan 23, 2015 3.913 3.913 3.733 3.733 58,054 -0.13(-3.26%)
Jan 22, 2015 3.744 3.877 3.733 3.859 70,173 +0.11(+3.07%)
Jan 21, 2015 3.697 3.956 3.653 3.744 61,071 +0.06(+1.66%)
Jan 20, 2015 3.590 3.715 3.590 3.683 73,126 +0.08(+2.09%)
Jan 16, 2015 3.532 3.719 3.531 3.607 95,530 +0.08(+2.13%)
Jan 15, 2015 3.500 3.532 3.446 3.532 23,936 +0.03(+0.92%)
Jan 14, 2015 3.464 3.500 3.464 3.500 30,522 +0.04(+1.04%)
Jan 13, 2015 3.467 3.507 3.403 3.464 39,041 +0.04(+1.15%)
Jan 12, 2015 3.410 3.435 3.396 3.424 8,672 +0.01(+0.32%)
Jan 09, 2015 3.432 3.460 3.414 3.414 6,128 +0.00(+0.11%)
Jan 08, 2015 3.496 3.496 3.403 3.410 23,387 -0.02(-0.52%)
Jan 07, 2015 3.442 3.467 3.320 3.428 12,876 -0.03(-0.78%)
Jan 06, 2015 3.417 3.460 3.371 3.455 15,559 +0.04(+1.21%)
Jan 05, 2015 3.450 3.460 3.324 3.414 26,839 -0.08(-2.26%)
Jan 02, 2015 3.500 3.514 3.471 3.493 5,917 -0.01(-0.39%)
Dec 31, 2014 3.446 3.506 3.506 3.506 20,894 +0.01(+0.18%)
Dec 30, 2014 3.500 3.579 3.485 3.500 23,445 -0.00(-0.10%)
Dec 29, 2014 3.489 3.532 3.489 3.503 6,184 -0.01(-0.20%)
Dec 26, 2014 3.546 3.546 3.474 3.511 26,025 +0.01(+0.41%)
Dec 24, 2014 3.503 3.496 3.496 3.496 8,079 -0.01(-0.20%)
Dec 23, 2014 3.489 3.514 3.464 3.503 10,976 +0.01(+0.41%)
Dec 22, 2014 3.471 3.546 3.464 3.489 7,357 +0.01(+0.21%)
Dec 19, 2014 3.471 3.537 3.453 3.482 33,539 +0.01(+0.31%)
Dec 18, 2014 3.446 3.536 3.410 3.471 29,023 -0.04(-1.23%)
Dec 17, 2014 3.442 3.564 3.442 3.514 16,141 +0.00(+0.10%)
Dec 16, 2014 3.396 3.604 3.353 3.511 53,324 +0.09(+2.73%)
Dec 15, 2014 3.518 3.518 3.392 3.417 29,956 -0.04(-1.14%)
Dec 12, 2014 3.679 3.679 3.453 3.457 43,791 -0.12(-3.31%)
Dec 11, 2014 3.590 3.625 3.572 3.575 8,524 +0.01(+0.30%)
Dec 10, 2014 3.930 3.931 3.561 3.564 74,822 +0.00(+0.00%)
Dec 09, 2014 3.898 3.898 3.397 3.564 160,675 -0.01(-0.20%)
Dec 08, 2014 3.564 3.618 3.518 3.572 78,061 +0.01(+0.20%)
Dec 05, 2014 3.557 3.564 3.287 3.564 12,896 +0.02(+0.50%)
Dec 04, 2014 3.543 3.564 3.497 3.547 7,150 -0.01(-0.40%)
Dec 03, 2014 3.589 3.589 3.465 3.561 15,389 -0.01(-0.30%)
Dec 02, 2014 3.401 3.625 3.401 3.572 56,374 +0.21(+6.12%)
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.