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 (%)
Mar 28, 2013 1.033 1.114 1.025 1.079 925,541 +0.06(+6.25%)
Mar 27, 2013 0.9819 1.024 0.9816 1.015 1,051,869 +0.09(+9.53%)
Mar 26, 2013 0.9147 0.9396 0.9147 0.9271 120,662 +0.01(+1.22%)
Mar 25, 2013 0.8960 0.9396 0.8960 0.9159 301,471 +0.02(+1.94%)
Mar 22, 2013 0.8512 0.9147 0.8512 0.8985 285,529 +0.04(+4.94%)
Mar 21, 2013 0.8587 0.8686 0.8538 0.8562 190,829 +0.00(+0.00%)
Mar 20, 2013 0.8612 0.8612 0.8562 0.8562 4,017 +0.01(+0.73%)
Mar 19, 2013 0.8425 0.8711 0.8413 0.8500 125,966 +0.01(+1.19%)
Mar 18, 2013 0.8599 0.8612 0.8325 0.8400 165,533 -0.01(-1.46%)
Mar 15, 2013 0.8525 0.8587 0.8288 0.8525 108,528 +0.00(+0.59%)
Mar 14, 2013 0.8151 0.8562 0.8151 0.8475 173,729 +0.03(+3.97%)
Mar 13, 2013 0.8101 0.8325 0.8014 0.8151 79,809 +0.01(+1.87%)
Mar 12, 2013 0.8338 0.8338 0.7989 0.8002 104,800 -0.03(-3.74%)
Mar 11, 2013 0.8213 0.8313 0.8089 0.8313 124,294 +0.01(+0.91%)
Mar 08, 2013 0.8201 0.8276 0.7952 0.8238 121,908 -0.00(-0.45%)
Mar 07, 2013 0.7965 0.8276 0.7952 0.8276 138,236 +0.02(+3.10%)
Mar 06, 2013 0.7927 0.8114 0.7927 0.8027 728,532 +0.00(+0.47%)
Mar 05, 2013 0.8052 0.8052 0.7965 0.7989 544,959 +0.01(+1.10%)
Mar 04, 2013 0.8164 0.8164 0.7865 0.7902 584,679 -0.01(-1.40%)
Mar 01, 2013 0.8201 0.8230 0.8014 0.8014 161,772 -0.02(-1.98%)
Feb 28, 2013 0.8151 0.8213 0.8077 0.8176 282,186 -0.01(-1.79%)
Feb 27, 2013 0.8089 0.8711 0.8077 0.8325 512,671 +0.03(+4.04%)
Feb 26, 2013 0.8039 0.8064 0.7965 0.8002 56,056 +0.00(+0.16%)
Feb 22, 2013 0.8264 0.8276 0.7940 0.7989 80,894 -0.03(-3.17%)
Feb 21, 2013 0.7940 0.8276 0.7778 0.8251 260,434 +0.02(+2.79%)
Feb 20, 2013 0.8002 0.8027 0.7978 0.8027 33,412 +0.00(+0.00%)
Feb 19, 2013 0.8064 0.8139 0.7965 0.8027 212,799 -0.01(-1.83%)
Feb 15, 2013 0.8276 0.8276 0.8126 0.8176 25,352 -0.01(-0.76%)
Feb 14, 2013 0.8263 0.8263 0.8151 0.8238 11,209 -0.00(-0.30%)
Feb 13, 2013 0.8276 0.8313 0.8263 0.8263 18,706 +0.00(+0.61%)
Feb 12, 2013 0.8325 0.8325 0.8189 0.8213 106,447 -0.00(-0.15%)
Feb 11, 2013 0.8014 0.8375 0.7999 0.8226 256,223 +0.03(+3.28%)
Feb 08, 2013 0.7989 0.8027 0.7940 0.7965 86,133 -0.01(-1.23%)
Feb 07, 2013 0.7972 0.8126 0.7965 0.8064 19,028 +0.01(+0.93%)
Feb 06, 2013 0.8077 0.8077 0.7940 0.7989 373,527 -0.01(-1.08%)
Feb 04, 2013 0.8301 0.8301 0.7965 0.8077 314,152 -0.03(-3.99%)
Feb 01, 2013 0.8699 0.8699 0.8400 0.8413 149,566 -0.02(-2.73%)
Jan 31, 2013 0.8587 0.8711 0.8375 0.8649 298,715 +0.01(+0.72%)
Jan 30, 2013 0.8574 0.8637 0.8276 0.8587 215,820 +0.00(+0.00%)
Jan 29, 2013 0.8500 0.8599 0.8450 0.8587 202,931 +0.00(+0.44%)
Jan 28, 2013 0.8549 0.8562 0.8425 0.8549 165,340 +0.00(+0.00%)
Jan 25, 2013 0.8388 0.8549 0.8276 0.8549 315,486 +0.01(+1.78%)
Jan 24, 2013 0.8525 0.8525 0.8276 0.8400 316,450 -0.01(-0.74%)
Jan 23, 2013 0.8450 0.8649 0.8413 0.8462 633,342 +0.00(+0.15%)
Jan 22, 2013 0.8338 0.8462 0.8077 0.8450 1,071,106 +0.04(+4.62%)
Jan 18, 2013 0.8276 0.8385 0.7965 0.8077 586,149 -0.03(-3.71%)
Jan 17, 2013 0.8077 0.8388 0.7815 0.8388 2,517,026 -0.00(-0.59%)
Jan 16, 2013 0.6509 0.8836 0.6509 0.8437 11,244,470 +0.29(+53.05%)
Jan 15, 2013 0.5525 0.5525 0.5463 0.5513 112,498 +0.01(+1.84%)
Jan 14, 2013 0.5364 0.5538 0.5351 0.5413 61,030 +0.00(+0.23%)
Jan 11, 2013 0.5301 0.5438 0.5301 0.5401 19,293 +0.01(+1.88%)
Jan 10, 2013 0.5202 0.5351 0.5189 0.5301 17,477 +0.01(+1.91%)
Jan 09, 2013 0.5252 0.5252 0.5202 0.5202 36,160 -0.00(-0.24%)
Jan 08, 2013 0.5140 0.5227 0.5140 0.5214 8,967 -0.00(-0.95%)
Jan 07, 2013 0.5227 0.5326 0.5202 0.5264 142,374 -0.00(-0.94%)
Jan 04, 2013 0.5277 0.5330 0.5277 0.5314 68,198 +0.00(+0.71%)
Jan 03, 2013 0.5277 0.5289 0.5252 0.5277 11,249 +0.00(+0.71%)
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.