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

Clearone Inc (NQ: CLRO )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2015 1.352 1.358 1.330 1.340 34,224 -0.01(-0.84%)
Mar 30, 2015 1.346 1.375 1.332 1.351 58,098 +0.02(+1.80%)
Mar 27, 2015 1.332 1.334 1.326 1.327 215,363 +0.00(+0.00%)
Mar 26, 2015 1.327 1.379 1.324 1.327 34,455 -0.00(-0.19%)
Mar 25, 2015 1.351 1.351 1.327 1.330 132,801 -0.02(-1.40%)
Mar 24, 2015 1.383 1.383 1.335 1.349 150,008 -0.03(-2.37%)
Mar 23, 2015 1.376 1.384 1.365 1.381 100,756 +0.00(+0.00%)
Mar 20, 2015 1.399 1.399 1.364 1.381 80,931 -0.00(-0.09%)
Mar 19, 2015 1.369 1.394 1.364 1.383 88,878 +0.00(+0.09%)
Mar 18, 2015 1.380 1.395 1.374 1.381 395,523 +0.02(+1.20%)
Mar 17, 2015 1.370 1.407 1.364 1.365 49,268 -0.02(-1.09%)
Mar 16, 2015 1.393 1.415 1.368 1.380 405,833 +0.01(+0.37%)
Mar 13, 2015 1.405 1.419 1.342 1.375 208,760 -0.01(-0.36%)
Mar 12, 2015 1.311 1.423 1.311 1.380 843,361 +0.10(+8.18%)
Mar 11, 2015 1.281 1.295 1.276 1.276 207,527 -0.02(-1.26%)
Mar 10, 2015 1.282 1.311 1.282 1.292 77,900 +0.01(+0.59%)
Mar 09, 2015 1.278 1.301 1.278 1.285 20,724 -0.01(-0.39%)
Mar 06, 2015 1.275 1.291 1.275 1.290 20,604 +0.00(+0.00%)
Mar 05, 2015 1.301 1.301 1.290 1.290 15,958 +0.01(+0.71%)
Mar 04, 2015 1.293 1.293 1.271 1.281 22,959 -0.02(-1.18%)
Mar 03, 2015 1.285 1.304 1.285 1.296 125,489 +0.01(+0.78%)
Mar 02, 2015 1.290 1.295 1.285 1.286 90,461 -0.01(-0.78%)
Feb 27, 2015 1.299 1.307 1.288 1.296 27,255 +0.01(+0.68%)
Feb 26, 2015 1.286 1.295 1.285 1.287 38,822 -0.01(-0.68%)
Feb 25, 2015 1.307 1.310 1.285 1.296 39,156 +0.00(+0.10%)
Feb 24, 2015 1.292 1.301 1.290 1.295 31,861 +0.00(+0.29%)
Feb 23, 2015 1.295 1.335 1.278 1.291 49,260 -0.00(-0.10%)
Feb 20, 2015 1.312 1.312 1.282 1.292 37,152 +0.00(+0.10%)
Feb 19, 2015 1.309 1.314 1.291 1.291 61,535 +0.00(+0.10%)
Feb 18, 2015 1.291 1.344 1.273 1.290 211,067 +0.01(+0.59%)
Feb 17, 2015 1.296 1.310 1.268 1.282 161,416 -0.02(-1.83%)
Feb 13, 2015 1.287 1.306 1.306 1.306 30,230 +0.03(+2.36%)
Feb 12, 2015 1.281 1.281 1.239 1.276 139,125 -0.01(-0.83%)
Feb 11, 2015 1.292 1.314 1.270 1.287 94,797 -0.00(-0.05%)
Feb 10, 2015 1.193 1.301 1.193 1.287 144,066 -0.01(-0.87%)
Feb 09, 2015 1.297 1.301 1.283 1.298 138,457 -0.02(-1.19%)
Feb 06, 2015 1.326 1.332 1.275 1.314 43,341 +0.02(+1.40%)
Feb 05, 2015 1.292 1.315 1.292 1.296 50,668 +0.03(+1.98%)
Feb 04, 2015 1.316 1.316 1.271 1.271 74,527 -0.02(-1.37%)
Feb 03, 2015 1.271 1.314 1.271 1.288 91,909 -0.01(-0.87%)
Feb 02, 2015 1.325 1.329 1.272 1.300 109,658 -0.02(-1.80%)
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%)
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.