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 (%)
Jan 30, 2015 1.331 1.341 1.305 1.324 32,911 +0.01(+0.67%)
Jan 29, 2015 1.346 1.355 1.309 1.315 133,636 +0.00(+0.10%)
Jan 28, 2015 1.342 1.347 1.304 1.314 44,630 +0.00(+0.10%)
Jan 27, 2015 1.295 1.312 1.248 1.312 38,011 +0.01(+1.07%)
Jan 26, 2015 1.326 1.341 1.297 1.298 34,248 -0.01(-0.67%)
Jan 23, 2015 1.370 1.370 1.307 1.307 165,784 -0.04(-3.26%)
Jan 22, 2015 1.311 1.358 1.307 1.351 200,390 +0.04(+3.07%)
Jan 21, 2015 1.295 1.385 1.279 1.311 174,400 +0.02(+1.66%)
Jan 20, 2015 1.257 1.301 1.257 1.290 208,823 +0.03(+2.09%)
Jan 16, 2015 1.237 1.302 1.237 1.263 272,801 +0.03(+2.13%)
Jan 15, 2015 1.226 1.237 1.207 1.237 68,353 +0.01(+0.92%)
Jan 14, 2015 1.213 1.226 1.213 1.226 87,160 +0.01(+1.04%)
Jan 13, 2015 1.214 1.228 1.192 1.213 111,488 +0.01(+1.15%)
Jan 12, 2015 1.194 1.203 1.189 1.199 24,765 +0.00(+0.32%)
Jan 09, 2015 1.202 1.212 1.195 1.195 17,502 +0.00(+0.11%)
Jan 08, 2015 1.224 1.224 1.192 1.194 66,786 -0.01(-0.52%)
Jan 07, 2015 1.205 1.214 1.163 1.200 36,770 -0.01(-0.78%)
Jan 06, 2015 1.197 1.212 1.180 1.210 44,431 +0.01(+1.21%)
Jan 05, 2015 1.208 1.212 1.164 1.195 76,643 -0.03(-2.26%)
Jan 02, 2015 1.226 1.231 1.216 1.223 16,897 -0.00(-0.39%)
Dec 31, 2014 1.207 1.228 1.228 1.228 59,666 +0.00(+0.18%)
Dec 30, 2014 1.226 1.253 1.221 1.226 66,953 -0.00(-0.10%)
Dec 29, 2014 1.222 1.237 1.222 1.227 17,661 -0.00(-0.20%)
Dec 26, 2014 1.242 1.242 1.216 1.229 74,320 +0.01(+0.41%)
Dec 24, 2014 1.227 1.224 1.224 1.224 23,070 -0.00(-0.21%)
Dec 23, 2014 1.222 1.231 1.213 1.227 31,344 +0.01(+0.41%)
Dec 22, 2014 1.216 1.242 1.213 1.222 21,010 +0.00(+0.21%)
Dec 19, 2014 1.216 1.239 1.209 1.219 95,776 +0.00(+0.31%)
Dec 18, 2014 1.207 1.238 1.194 1.216 82,880 -0.02(-1.23%)
Dec 17, 2014 1.205 1.248 1.205 1.231 46,094 +0.00(+0.10%)
Dec 16, 2014 1.189 1.262 1.174 1.229 152,276 +0.03(+2.73%)
Dec 15, 2014 1.232 1.232 1.188 1.197 85,545 -0.01(-1.14%)
Dec 12, 2014 1.288 1.288 1.209 1.210 125,052 -0.04(-3.31%)
Dec 11, 2014 1.257 1.270 1.251 1.252 24,343 +0.00(+0.30%)
Dec 10, 2014 1.376 1.376 1.247 1.248 213,668 +0.00(+0.00%)
Dec 09, 2014 1.365 1.365 1.190 1.248 458,833 -0.00(-0.20%)
Dec 08, 2014 1.248 1.267 1.232 1.251 222,915 +0.00(+0.20%)
Dec 05, 2014 1.246 1.248 1.151 1.248 36,827 +0.01(+0.50%)
Dec 04, 2014 1.241 1.248 1.225 1.242 20,418 -0.00(-0.40%)
Dec 03, 2014 1.257 1.257 1.213 1.247 43,946 -0.00(-0.30%)
Dec 02, 2014 1.191 1.269 1.191 1.251 160,985 +0.07(+6.12%)
Dec 01, 2014 1.146 1.182 1.146 1.179 198,471 +0.01(+1.07%)
Nov 28, 2014 1.147 1.175 1.147 1.166 156,340 +0.02(+1.52%)
Nov 26, 2014 1.151 1.149 1.149 1.149 57,052 +0.00(+0.22%)
Nov 25, 2014 1.116 1.239 1.116 1.146 46,156 +0.02(+1.54%)
Nov 24, 2014 1.175 1.175 1.068 1.129 318,210 -0.07(-5.52%)
Nov 21, 2014 1.196 1.213 1.180 1.195 96,660 -0.01(-0.62%)
Nov 20, 2014 1.217 1.217 1.177 1.202 21,061 -0.02(-1.93%)
Nov 19, 2014 1.244 1.244 1.207 1.226 54,336 -0.01(-0.81%)
Nov 18, 2014 1.232 1.239 1.210 1.236 57,197 +0.00(+0.10%)
Nov 17, 2014 1.221 1.234 1.195 1.234 66,309 +0.00(+0.30%)
Nov 14, 2014 1.216 1.231 1.216 1.231 39,904 +0.02(+2.06%)
Nov 13, 2014 1.170 1.218 1.170 1.206 39,310 -0.01(-0.92%)
Nov 12, 2014 1.212 1.226 1.201 1.217 94,233 -0.00(-0.20%)
Nov 11, 2014 1.238 1.238 1.208 1.220 79,448 +0.00(+0.20%)
Nov 10, 2014 1.215 1.241 1.215 1.217 99,071 +0.00(+0.00%)
Nov 07, 2014 1.242 1.242 1.215 1.217 87,371 -0.02(-2.00%)
Nov 06, 2014 1.238 1.242 1.218 1.242 96,965 +0.02(+1.73%)
Nov 05, 2014 1.243 1.243 1.213 1.221 149,896 -0.01(-0.61%)
Nov 04, 2014 1.251 1.251 1.208 1.228 75,301 -0.01(-1.00%)
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.