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 (%)
Jul 31, 2015 1.617 1.632 1.602 1.604 30,856 -0.01(-0.39%)
Jul 30, 2015 1.611 1.636 1.601 1.611 37,105 -0.00(-0.23%)
Jul 29, 2015 1.619 1.638 1.603 1.614 40,340 +0.01(+0.63%)
Jul 28, 2015 1.631 1.655 1.593 1.604 87,561 -0.02(-1.40%)
Jul 27, 2015 1.592 1.635 1.580 1.627 87,269 +0.01(+0.78%)
Jul 24, 2015 1.642 1.645 1.607 1.614 85,283 -0.02(-1.01%)
Jul 23, 2015 1.627 1.640 1.607 1.631 60,328 -0.01(-0.58%)
Jul 22, 2015 1.657 1.657 1.609 1.640 111,012 -0.02(-1.36%)
Jul 21, 2015 1.724 1.724 1.640 1.663 113,423 -0.06(-3.37%)
Jul 20, 2015 1.765 1.765 1.619 1.721 220,978 -0.05(-2.64%)
Jul 17, 2015 1.662 1.771 1.662 1.768 262,894 +0.10(+6.29%)
Jul 16, 2015 1.647 1.676 1.643 1.663 90,018 +0.02(+1.07%)
Jul 15, 2015 1.644 1.652 1.627 1.645 94,928 -0.00(-0.15%)
Jul 14, 2015 1.637 1.649 1.637 1.648 75,425 +0.02(+1.48%)
Jul 13, 2015 1.639 1.639 1.608 1.624 165,975 +0.01(+0.78%)
Jul 10, 2015 1.626 1.653 1.584 1.611 178,681 -0.01(-0.31%)
Jul 09, 2015 1.577 1.616 1.556 1.616 217,829 +0.06(+4.14%)
Jul 08, 2015 1.563 1.582 1.552 1.552 228,290 -0.02(-1.12%)
Jul 07, 2015 1.628 1.642 1.560 1.570 295,166 -0.06(-3.41%)
Jul 06, 2015 1.652 1.670 1.608 1.625 234,572 -0.02(-1.30%)
Jul 02, 2015 1.672 1.647 1.647 1.647 237,142 -0.03(-1.51%)
Jul 01, 2015 1.635 1.702 1.635 1.672 107,578 +0.04(+2.75%)
Jun 30, 2015 1.637 1.645 1.608 1.627 353,286 -0.02(-1.11%)
Jun 29, 2015 1.639 1.789 1.639 1.645 136,297 -0.01(-0.38%)
Jun 26, 2015 1.702 1.713 1.640 1.652 245,596 -0.06(-3.25%)
Jun 25, 2015 1.725 1.730 1.690 1.707 96,149 -0.01(-0.66%)
Jun 24, 2015 1.700 1.739 1.674 1.719 154,237 +0.03(+1.72%)
Jun 23, 2015 1.715 1.749 1.688 1.690 168,442 -0.01(-0.74%)
Jun 22, 2015 1.765 1.765 1.673 1.702 184,748 -0.06(-3.57%)
Jun 19, 2015 1.784 1.784 1.754 1.765 113,978 -0.02(-1.20%)
Jun 18, 2015 1.809 1.809 1.783 1.787 56,271 -0.02(-0.84%)
Jun 17, 2015 1.802 1.841 1.802 1.802 184,296 +0.01(+0.49%)
Jun 16, 2015 1.784 1.841 1.784 1.793 260,911 +0.01(+0.49%)
Jun 15, 2015 1.708 1.847 1.708 1.784 750,884 +0.08(+4.82%)
Jun 12, 2015 1.691 1.703 1.685 1.702 413,856 +0.02(+0.90%)
Jun 11, 2015 1.667 1.691 1.667 1.687 82,143 +0.00(+0.22%)
Jun 10, 2015 1.690 1.690 1.683 1.683 130,816 -0.00(-0.07%)
Jun 09, 2015 1.686 1.686 1.673 1.684 95,491 +0.01(+0.30%)
Jun 08, 2015 1.696 1.696 1.667 1.679 66,042 -0.01(-0.45%)
Jun 05, 2015 1.677 1.696 1.677 1.687 125,867 +0.02(+0.90%)
Jun 04, 2015 1.667 1.677 1.657 1.672 300,758 +0.00(+0.08%)
Jun 03, 2015 1.676 1.676 1.577 1.671 29,551 -0.01(-0.30%)
Jun 02, 2015 1.663 1.696 1.663 1.676 132,149 +0.01(+0.68%)
Jun 01, 2015 1.688 1.700 1.659 1.664 528,382 -0.01(-0.53%)
May 29, 2015 1.693 1.693 1.671 1.673 71,333 +0.00(+0.00%)
May 28, 2015 1.676 1.684 1.668 1.673 84,958 +0.00(+0.00%)
May 27, 2015 1.652 1.674 1.649 1.673 180,656 +0.04(+2.31%)
May 26, 2015 1.621 1.637 1.595 1.635 209,882 -0.01(-0.31%)
May 22, 2015 1.649 1.640 1.640 1.640 62,656 +0.00(+0.08%)
May 21, 2015 1.640 1.652 1.626 1.639 73,212 -0.01(-0.76%)
May 20, 2015 1.628 1.652 1.628 1.652 53,440 +0.01(+0.85%)
May 19, 2015 1.643 1.650 1.637 1.638 80,549 -0.01(-0.84%)
May 18, 2015 1.652 1.652 1.633 1.652 97,862 +0.00(+0.19%)
May 15, 2015 1.647 1.652 1.626 1.649 32,311 +0.00(+0.11%)
May 14, 2015 1.645 1.653 1.633 1.647 59,507 +0.02(+1.16%)
May 13, 2015 1.634 1.640 1.625 1.628 56,374 -0.02(-1.07%)
May 12, 2015 1.605 1.650 1.603 1.645 158,647 +0.02(+1.40%)
May 11, 2015 1.652 1.654 1.605 1.623 128,651 -0.04(-2.46%)
May 08, 2015 1.643 1.669 1.623 1.664 249,031 +0.03(+1.66%)
May 07, 2015 1.625 1.648 1.611 1.637 47,285 -0.00(-0.27%)
May 06, 2015 1.698 1.698 1.614 1.641 283,444 -0.03(-2.00%)
May 05, 2015 1.661 1.677 1.637 1.674 383,829 +0.01(+0.83%)
May 04, 2015 1.638 1.701 1.606 1.661 471,770 +0.02(+1.46%)
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.