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

Clearone Inc (NQ: CLRO )

0.9097 -0.0203 (-2.18%)
Streaming Delayed Price Updated: 3:28 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 (%)
Oct 31, 2017 2.833 2.833 2.757 2.757 10,254 -0.02(-0.68%)
Oct 30, 2017 2.767 2.804 2.767 2.776 53,265 +0.02(+0.69%)
Oct 27, 2017 2.757 2.757 2.757 2.757 2,131 -0.01(-0.52%)
Oct 26, 2017 2.768 2.771 2.757 2.771 2,833 -0.02(-0.84%)
Oct 25, 2017 2.795 2.795 2.795 2.795 447 +0.00(+0.00%)
Oct 24, 2017 2.757 2.795 2.757 2.795 8,009 +0.04(+1.37%)
Oct 23, 2017 2.795 2.797 2.757 2.757 10,328 -0.08(-2.67%)
Oct 20, 2017 2.814 2.833 2.814 2.833 2,952 +0.02(+0.67%)
Oct 19, 2017 2.757 2.815 2.685 2.814 34,218 +0.08(+2.76%)
Oct 18, 2017 2.795 2.795 2.738 2.738 5,708 -0.08(-2.68%)
Oct 17, 2017 2.814 2.814 2.814 2.814 1,795 +0.00(+0.00%)
Oct 16, 2017 2.814 2.815 2.814 2.814 4,654 +0.00(+0.00%)
Oct 13, 2017 2.801 2.814 2.796 2.814 5,332 +0.02(+0.68%)
Oct 12, 2017 2.833 2.833 2.795 2.795 7,842 +0.00(+0.00%)
Oct 11, 2017 2.795 2.823 2.795 2.795 27,241 +0.00(+0.00%)
Oct 10, 2017 2.852 2.852 2.795 2.795 24,631 -0.02(-0.67%)
Oct 09, 2017 2.836 2.836 2.814 2.814 4,527 -0.02(-0.67%)
Oct 06, 2017 2.769 2.852 2.769 2.833 24,432 +0.02(+0.67%)
Oct 05, 2017 2.833 2.833 2.814 2.814 37,120 -0.02(-0.67%)
Oct 03, 2017 2.833 2.833 2.833 593 +0.00(+0.00%)
Oct 02, 2017 2.833 2.852 2.833 2.833 3,486 +0.02(+0.67%)
Sep 29, 2017 2.833 2.852 2.795 2.814 41,375 -0.03(-1.00%)
Sep 28, 2017 2.842 2.842 2.833 2.842 6,325 -0.01(-0.33%)
Sep 27, 2017 2.833 2.852 2.795 2.852 5,687 +0.06(+2.03%)
Sep 26, 2017 2.889 2.889 2.795 2.795 20,034 -0.09(-3.27%)
Sep 25, 2017 2.965 3.003 2.889 2.889 34,594 -0.06(-1.92%)
Sep 22, 2017 2.833 2.984 2.833 2.946 19,984 +0.11(+4.00%)
Sep 21, 2017 2.836 2.889 2.833 2.833 37,790 -0.02(-0.66%)
Sep 20, 2017 2.908 2.918 2.852 2.852 18,290 -0.04(-1.31%)
Sep 19, 2017 2.853 2.904 2.853 2.889 22,253 +0.02(+0.66%)
Sep 18, 2017 2.889 2.908 2.852 2.870 69,037 -0.02(-0.65%)
Sep 15, 2017 2.889 2.889 2.870 2.889 34,599 +0.00(+0.00%)
Sep 14, 2017 2.889 2.905 2.870 2.889 57,422 -0.04(-1.29%)
Sep 13, 2017 2.852 2.965 2.852 2.927 43,069 +0.06(+1.97%)
Sep 12, 2017 2.852 2.908 2.852 2.870 36,320 +0.00(+0.00%)
Sep 11, 2017 2.889 2.889 2.833 2.870 41,311 +0.06(+2.01%)
Sep 08, 2017 2.852 2.927 2.814 2.814 120,956 -0.02(-0.67%)
Sep 07, 2017 2.833 2.852 2.814 2.833 22,867 +0.02(+0.67%)
Sep 06, 2017 2.833 2.842 2.814 2.814 61,084 +0.00(+0.00%)
Sep 05, 2017 2.852 2.870 2.814 2.814 98,347 -0.04(-1.32%)
Sep 01, 2017 2.852 2.889 2.833 2.852 107,262 +0.02(+0.67%)
Aug 31, 2017 2.852 2.862 2.833 2.833 56,845 +0.00(+0.00%)
Aug 30, 2017 2.852 2.889 2.833 2.833 51,642 -0.04(-1.32%)
Aug 29, 2017 2.852 2.908 2.852 2.870 155,775 +0.02(+0.66%)
Aug 28, 2017 2.889 2.918 2.852 2.852 188,943 -0.06(-1.95%)
Aug 25, 2017 2.908 2.908 2.889 2.908 95,641 +0.02(+0.65%)
Aug 24, 2017 2.908 2.918 2.889 2.889 83,306 -0.02(-0.65%)
Aug 23, 2017 2.908 2.910 2.889 2.908 74,018 +0.02(+0.65%)
Aug 22, 2017 2.889 2.908 2.889 2.889 33,993 -0.02(-0.65%)
Aug 21, 2017 2.889 2.927 2.889 2.908 92,197 +0.00(+0.00%)
Aug 18, 2017 2.889 2.923 2.889 2.908 70,504 +0.05(+1.58%)
Aug 17, 2017 2.900 2.919 2.863 2.863 57,872 -0.04(-1.29%)
Aug 16, 2017 2.900 2.919 2.900 2.900 24,305 -0.02(-0.64%)
Aug 15, 2017 2.919 2.938 2.916 2.919 27,421 +0.00(+0.00%)
Aug 14, 2017 2.769 2.953 2.769 2.919 51,905 +0.09(+3.31%)
Aug 11, 2017 2.751 2.919 2.694 2.825 147,028 -0.07(-2.58%)
Aug 10, 2017 2.994 3.013 2.900 2.900 69,686 -0.09(-3.13%)
Aug 09, 2017 3.537 3.537 2.956 2.994 54,762 -0.62(-17.10%)
Aug 08, 2017 3.593 3.611 3.555 3.611 14,343 +0.02(+0.52%)
Aug 07, 2017 3.611 3.615 3.593 3.593 2,805 -0.02(-0.52%)
Aug 04, 2017 3.611 3.611 3.611 3.611 5,790 -0.02(-0.52%)
Aug 03, 2017 3.593 3.630 3.593 3.630 3,452 +0.00(+0.00%)
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.