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 31, 2015 3.861 3.877 3.798 3.826 11,984 -0.03(-0.84%)
Mar 30, 2015 3.844 3.927 3.805 3.859 20,345 +0.07(+1.80%)
Mar 27, 2015 3.805 3.808 3.787 3.791 75,416 +0.00(+0.00%)
Mar 26, 2015 3.791 3.938 3.780 3.791 12,065 -0.01(-0.19%)
Mar 25, 2015 3.859 3.859 3.791 3.798 46,504 -0.05(-1.40%)
Mar 24, 2015 3.948 3.948 3.812 3.852 52,530 -0.09(-2.37%)
Mar 23, 2015 3.931 3.953 3.898 3.945 35,283 +0.00(+0.00%)
Mar 20, 2015 3.995 3.995 3.895 3.945 28,340 -0.00(-0.09%)
Mar 19, 2015 3.909 3.981 3.895 3.948 31,123 +0.00(+0.09%)
Mar 18, 2015 3.941 3.984 3.923 3.945 138,505 +0.05(+1.20%)
Mar 17, 2015 3.913 4.017 3.895 3.898 17,252 -0.04(-1.09%)
Mar 16, 2015 3.977 4.042 3.905 3.941 142,115 +0.01(+0.37%)
Mar 13, 2015 4.013 4.053 3.832 3.927 73,104 -0.01(-0.36%)
Mar 12, 2015 3.744 4.063 3.744 3.941 295,330 +0.30(+8.18%)
Mar 11, 2015 3.658 3.697 3.643 3.643 72,672 -0.05(-1.26%)
Mar 10, 2015 3.661 3.744 3.661 3.690 27,279 +0.02(+0.59%)
Mar 09, 2015 3.651 3.715 3.651 3.669 7,257 -0.01(-0.39%)
Mar 06, 2015 3.640 3.686 3.640 3.683 7,215 +0.00(+0.00%)
Mar 05, 2015 3.715 3.715 3.683 3.683 5,588 +0.03(+0.71%)
Mar 04, 2015 3.694 3.694 3.629 3.657 8,040 -0.04(-1.18%)
Mar 03, 2015 3.669 3.722 3.669 3.701 43,944 +0.03(+0.78%)
Mar 02, 2015 3.683 3.697 3.669 3.672 31,678 -0.03(-0.78%)
Feb 27, 2015 3.709 3.733 3.679 3.701 9,544 +0.03(+0.68%)
Feb 26, 2015 3.672 3.697 3.669 3.676 13,595 -0.03(-0.68%)
Feb 25, 2015 3.733 3.740 3.669 3.701 13,712 +0.00(+0.10%)
Feb 24, 2015 3.691 3.715 3.683 3.697 11,157 +0.01(+0.29%)
Feb 23, 2015 3.697 3.812 3.650 3.686 17,250 -0.00(-0.10%)
Feb 20, 2015 3.747 3.747 3.661 3.690 13,010 +0.00(+0.10%)
Feb 19, 2015 3.737 3.751 3.686 3.686 21,548 +0.00(+0.10%)
Feb 18, 2015 3.686 3.837 3.636 3.683 73,911 +0.02(+0.59%)
Feb 17, 2015 3.701 3.740 3.622 3.661 56,525 -0.07(-1.83%)
Feb 13, 2015 3.676 3.730 3.730 3.730 10,586 +0.09(+2.36%)
Feb 12, 2015 3.658 3.658 3.537 3.643 48,719 -0.03(-0.83%)
Feb 11, 2015 3.690 3.751 3.627 3.674 33,196 -0.00(-0.05%)
Feb 10, 2015 3.406 3.715 3.406 3.676 50,449 -0.03(-0.87%)
Feb 09, 2015 3.704 3.715 3.665 3.708 48,485 -0.04(-1.19%)
Feb 06, 2015 3.787 3.805 3.640 3.752 15,177 +0.05(+1.40%)
Feb 05, 2015 3.690 3.755 3.690 3.701 17,743 +0.07(+1.98%)
Feb 04, 2015 3.758 3.758 3.629 3.629 26,098 -0.05(-1.37%)
Feb 03, 2015 3.629 3.751 3.629 3.679 32,185 -0.03(-0.87%)
Feb 02, 2015 3.783 3.794 3.633 3.712 38,400 -0.07(-1.80%)
Jan 30, 2015 3.801 3.830 3.726 3.780 11,525 +0.03(+0.67%)
Jan 29, 2015 3.844 3.870 3.737 3.755 46,797 +0.00(+0.10%)
Jan 28, 2015 3.834 3.848 3.722 3.751 15,628 +0.00(+0.10%)
Jan 27, 2015 3.697 3.747 3.564 3.747 13,310 +0.04(+1.06%)
Jan 26, 2015 3.787 3.830 3.704 3.708 11,993 -0.03(-0.67%)
Jan 23, 2015 3.913 3.913 3.733 3.733 58,054 -0.13(-3.26%)
Jan 22, 2015 3.744 3.877 3.733 3.859 70,173 +0.11(+3.07%)
Jan 21, 2015 3.697 3.956 3.653 3.744 61,071 +0.06(+1.66%)
Jan 20, 2015 3.590 3.715 3.590 3.683 73,126 +0.08(+2.09%)
Jan 16, 2015 3.532 3.719 3.531 3.607 95,530 +0.08(+2.13%)
Jan 15, 2015 3.500 3.532 3.446 3.532 23,936 +0.03(+0.92%)
Jan 14, 2015 3.464 3.500 3.464 3.500 30,522 +0.04(+1.04%)
Jan 13, 2015 3.467 3.507 3.403 3.464 39,041 +0.04(+1.15%)
Jan 12, 2015 3.410 3.435 3.396 3.424 8,672 +0.01(+0.32%)
Jan 09, 2015 3.432 3.460 3.414 3.414 6,128 +0.00(+0.11%)
Jan 08, 2015 3.496 3.496 3.403 3.410 23,387 -0.02(-0.52%)
Jan 07, 2015 3.442 3.467 3.320 3.428 12,876 -0.03(-0.78%)
Jan 06, 2015 3.417 3.460 3.371 3.455 15,559 +0.04(+1.21%)
Jan 05, 2015 3.450 3.460 3.324 3.414 26,839 -0.08(-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.