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 (%)
Sep 30, 2014 1.055 1.055 1.049 1.050 12,439 +0.00(+0.36%)
Sep 29, 2014 1.035 1.057 1.034 1.047 50,736 +0.00(+0.12%)
Sep 26, 2014 1.050 1.050 1.042 1.045 16,135 -0.01(-0.59%)
Sep 25, 2014 1.055 1.055 1.045 1.052 19,052 -0.00(-0.35%)
Sep 24, 2014 1.057 1.057 1.040 1.055 32,295 +0.01(+0.95%)
Sep 23, 2014 1.043 1.049 1.039 1.045 30,334 -0.01(-0.71%)
Sep 22, 2014 1.050 1.053 1.035 1.053 48,285 -0.00(-0.47%)
Sep 19, 2014 1.009 1.057 1.009 1.058 167,389 +0.01(+0.71%)
Sep 18, 2014 1.045 1.059 1.035 1.050 55,550 +0.01(+1.20%)
Sep 17, 2014 1.024 1.073 1.022 1.038 45,987 +0.00(+0.24%)
Sep 16, 2014 1.033 1.053 1.022 1.035 31,636 -0.00(-0.24%)
Sep 15, 2014 1.033 1.094 1.014 1.038 127,613 +0.00(+0.00%)
Sep 12, 2014 1.008 1.045 1.008 1.038 139,449 +0.02(+1.71%)
Sep 11, 2014 1.044 1.066 1.009 1.020 247,038 -0.03(-2.61%)
Sep 10, 2014 1.085 1.090 1.042 1.048 285,898 -0.04(-3.88%)
Sep 09, 2014 1.132 1.134 1.090 1.090 110,047 -0.04(-3.63%)
Sep 08, 2014 1.159 1.159 1.131 1.131 91,300 -0.03(-2.26%)
Sep 05, 2014 1.159 1.159 1.154 1.157 25,247 +0.00(+0.00%)
Sep 04, 2014 1.160 1.164 1.154 1.157 64,590 -0.01(-0.96%)
Sep 03, 2014 1.169 1.171 1.151 1.169 74,007 +0.00(+0.00%)
Sep 02, 2014 1.172 1.172 1.161 1.169 21,382 +0.00(+0.00%)
Aug 29, 2014 1.172 1.169 1.169 1.169 82,766 +0.00(+0.30%)
Aug 28, 2014 1.152 1.166 1.149 1.165 34,014 -0.01(-0.51%)
Aug 27, 2014 1.176 1.176 1.166 1.171 51,572 +0.00(+0.11%)
Aug 26, 2014 1.167 1.193 1.164 1.170 60,435 -0.00(-0.42%)
Aug 25, 2014 1.175 1.175 1.159 1.175 37,871 +0.01(+0.52%)
Aug 22, 2014 1.180 1.186 1.159 1.169 55,791 -0.01(-1.25%)
Aug 21, 2014 1.185 1.200 1.177 1.183 131,663 -0.02(-1.35%)
Aug 20, 2014 1.190 1.206 1.155 1.200 97,881 +0.00(+0.42%)
Aug 19, 2014 1.187 1.198 1.166 1.195 79,873 +0.01(+0.63%)
Aug 18, 2014 1.180 1.188 1.162 1.187 216,093 +0.01(+0.85%)
Aug 15, 2014 1.174 1.193 1.162 1.177 92,080 +0.00(+0.32%)
Aug 14, 2014 1.170 1.179 1.165 1.174 58,748 +0.00(+0.32%)
Aug 13, 2014 1.165 1.180 1.164 1.170 76,764 -0.00(-0.11%)
Aug 12, 2014 1.168 1.171 1.162 1.171 46,839 -0.02(-1.67%)
Aug 11, 2014 1.181 1.198 1.155 1.191 46,727 +0.02(+1.70%)
Aug 08, 2014 1.182 1.182 1.154 1.171 67,796 -0.01(-1.16%)
Aug 07, 2014 1.203 1.203 1.156 1.185 146,706 -0.01(-1.24%)
Aug 06, 2014 1.160 1.200 1.147 1.200 140,374 +0.02(+1.90%)
Aug 05, 2014 1.188 1.201 1.154 1.177 149,647 -0.02(-1.97%)
Aug 04, 2014 1.193 1.203 1.191 1.201 79,078 -0.00(-0.31%)
Aug 01, 2014 1.190 1.213 1.182 1.205 73,140 +0.00(+0.42%)
Jul 31, 2014 1.195 1.216 1.185 1.200 53,677 -0.01(-0.52%)
Jul 30, 2014 1.182 1.211 1.182 1.206 88,817 +0.01(+0.52%)
Jul 29, 2014 1.197 1.206 1.193 1.200 28,920 +0.00(+0.21%)
Jul 28, 2014 1.203 1.215 1.185 1.197 64,260 -0.02(-1.54%)
Jul 25, 2014 1.215 1.234 1.188 1.216 105,587 -0.01(-1.11%)
Jul 24, 2014 1.221 1.242 1.221 1.230 42,894 -0.01(-0.70%)
Jul 23, 2014 1.222 1.238 1.222 1.238 43,215 +0.00(+0.30%)
Jul 22, 2014 1.222 1.234 1.222 1.234 28,767 +0.00(+0.20%)
Jul 21, 2014 1.237 1.241 1.221 1.232 135,697 -0.01(-1.00%)
Jul 18, 2014 1.236 1.244 1.221 1.244 21,085 +0.01(+0.60%)
Jul 17, 2014 1.241 1.244 1.220 1.237 106,913 -0.01(-0.50%)
Jul 16, 2014 1.236 1.243 1.231 1.243 13,178 +0.01(+1.01%)
Jul 15, 2014 1.248 1.248 1.226 1.231 61,327 -0.01(-0.70%)
Jul 14, 2014 1.228 1.248 1.228 1.239 57,173 +0.00(+0.40%)
Jul 11, 2014 1.242 1.242 1.230 1.234 9,128 +0.01(+0.81%)
Jul 10, 2014 1.223 1.242 1.221 1.225 56,401 -0.01(-1.11%)
Jul 09, 2014 1.226 1.243 1.226 1.238 44,364 +0.01(+0.50%)
Jul 08, 2014 1.248 1.254 1.227 1.232 79,849 -0.02(-1.98%)
Jul 07, 2014 1.242 1.257 1.242 1.257 54,553 +0.00(+0.00%)
Jul 03, 2014 1.226 1.257 1.257 1.257 28,928 +0.02(+2.02%)
Jul 02, 2014 1.230 1.239 1.226 1.232 485,045 -0.01(-0.80%)
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.