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, 2017 3.568 3.698 3.493 3.698 32,093 +0.09(+2.58%)
Mar 30, 2017 3.679 3.710 3.568 3.605 64,462 -0.11(-3.00%)
Mar 29, 2017 3.921 3.921 3.679 3.716 42,087 -0.20(-5.21%)
Mar 28, 2017 3.921 3.940 3.921 3.921 4,749 +0.00(+0.00%)
Mar 27, 2017 3.921 3.976 3.921 3.921 6,199 +0.00(+0.00%)
Mar 24, 2017 3.921 3.921 3.902 3.921 9,552 +0.00(+0.00%)
Mar 23, 2017 3.902 3.958 3.902 3.921 9,536 +0.02(+0.48%)
Mar 22, 2017 3.958 3.958 3.902 3.902 4,515 +0.00(+0.00%)
Mar 21, 2017 3.976 3.976 3.902 3.902 10,959 -0.09(-2.33%)
Mar 20, 2017 3.921 3.995 3.902 3.995 29,661 +0.02(+0.47%)
Mar 17, 2017 3.976 3.976 3.921 3.976 10,534 +0.03(+0.71%)
Mar 16, 2017 3.958 3.995 3.939 3.949 28,092 +0.05(+1.19%)
Mar 15, 2017 3.921 3.976 3.902 3.902 24,360 -0.06(-1.41%)
Mar 14, 2017 3.976 3.995 3.902 3.958 18,749 -0.04(-0.98%)
Mar 13, 2017 4.144 4.162 3.997 3.997 3,656 -0.28(-6.48%)
Mar 10, 2017 4.125 4.329 3.973 4.274 7,690 -0.03(-0.80%)
Mar 09, 2017 4.274 4.308 4.274 4.308 2,556 -0.02(-0.49%)
Mar 08, 2017 4.329 4.329 4.292 4.329 2,696 +0.04(+0.87%)
Mar 06, 2017 4.292 4.292 4.292 793 -0.17(-3.75%)
Mar 03, 2017 4.478 4.478 4.404 4.460 8,710 +0.00(+0.00%)
Mar 02, 2017 4.292 4.478 4.292 4.460 26,383 +0.17(+3.90%)
Mar 01, 2017 4.237 4.552 4.237 4.292 20,768 +0.06(+1.32%)
Feb 28, 2017 4.608 4.608 4.237 4.237 15,644 -0.09(-2.15%)
Feb 27, 2017 4.367 4.367 4.274 4.329 11,207 +0.04(+0.87%)
Feb 24, 2017 4.237 4.470 4.237 4.292 25,692 +0.02(+0.43%)
Feb 23, 2017 4.181 4.292 4.181 4.274 10,690 -0.02(-0.43%)
Feb 22, 2017 4.125 4.311 4.069 4.292 12,294 +0.19(+4.52%)
Feb 21, 2017 4.144 4.144 4.069 4.106 22,869 -0.02(-0.45%)
Feb 17, 2017 4.125 4.125 4.125 0 +0.06(+1.37%)
Feb 16, 2017 4.088 4.088 4.069 4.069 20,956 -0.02(-0.45%)
Feb 15, 2017 4.134 4.144 4.088 4.088 30,199 +0.02(+0.46%)
Feb 14, 2017 4.106 4.162 4.069 4.069 18,125 -0.04(-0.90%)
Feb 13, 2017 4.181 4.181 4.088 4.106 20,256 -0.07(-1.78%)
Feb 10, 2017 4.181 4.181 4.162 4.181 16,654 +0.00(+0.00%)
Feb 09, 2017 4.236 4.273 4.162 4.181 54,880 -0.04(-0.88%)
Feb 08, 2017 4.384 4.384 4.218 4.218 8,830 -0.18(-4.20%)
Feb 07, 2017 4.532 4.560 4.403 4.403 24,609 -0.15(-3.25%)
Feb 06, 2017 4.569 4.625 4.514 4.551 38,674 -0.04(-0.81%)
Feb 03, 2017 4.504 4.592 4.504 4.588 5,205 +0.01(+0.20%)
Feb 02, 2017 4.551 4.606 4.551 4.579 7,851 -0.03(-0.60%)
Feb 01, 2017 4.477 4.606 4.477 4.606 3,083 -0.04(-0.80%)
Jan 31, 2017 4.551 4.643 4.551 4.643 18,335 +0.09(+1.93%)
Jan 30, 2017 4.469 4.569 4.469 4.555 6,494 -0.07(-1.50%)
Jan 27, 2017 4.551 4.625 4.551 4.625 9,943 +0.07(+1.63%)
Jan 26, 2017 4.625 4.625 4.551 4.551 1,351 -0.07(-1.60%)
Jan 25, 2017 4.606 4.625 4.569 4.625 11,762 +0.04(+0.81%)
Jan 24, 2017 4.495 4.588 4.329 4.588 8,281 -0.03(-0.60%)
Jan 23, 2017 4.662 4.662 4.616 4.616 11,176 -0.05(-0.99%)
Jan 20, 2017 4.643 4.662 4.625 4.662 10,186 +0.01(+0.18%)
Jan 19, 2017 4.654 4.654 4.654 4.654 1,218 +0.01(+0.22%)
Jan 18, 2017 4.606 4.647 4.588 4.643 15,095 +0.06(+1.21%)
Jan 17, 2017 4.662 4.662 4.571 4.588 13,927 -0.04(-0.80%)
Jan 13, 2017 4.625 4.625 4.625 0 -0.02(-0.40%)
Jan 12, 2017 4.181 4.643 4.181 4.643 23,379 +0.00(+0.00%)
Jan 11, 2017 4.477 4.643 4.421 4.643 60,416 +0.02(+0.40%)
Jan 10, 2017 4.588 4.625 4.477 4.625 25,190 +0.02(+0.40%)
Jan 09, 2017 4.329 4.606 4.329 4.606 66,451 +0.26(+5.96%)
Jan 06, 2017 4.310 4.347 4.294 4.347 9,200 +0.06(+1.29%)
Jan 05, 2017 4.292 4.329 4.273 4.292 28,430 +0.04(+0.87%)
Jan 04, 2017 4.218 4.292 4.218 4.255 26,698 +0.06(+1.32%)
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.