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 (%)
Feb 28, 2014 4.165 4.277 3.767 3.849 245,760 -0.26(-6.32%)
Feb 27, 2014 4.424 4.606 3.554 4.108 414,809 -0.16(-3.67%)
Feb 26, 2014 4.122 5.082 3.945 4.264 992,033 +0.43(+11.21%)
Feb 25, 2014 3.696 3.898 3.696 3.834 355,618 +0.21(+5.78%)
Feb 24, 2014 3.339 3.671 3.323 3.625 281,252 +0.28(+8.51%)
Feb 21, 2014 3.305 3.341 3.273 3.341 53,360 +0.06(+1.84%)
Feb 20, 2014 3.287 3.305 3.280 3.280 19,852 -0.01(-0.43%)
Feb 19, 2014 3.323 3.323 3.294 3.294 29,467 -0.02(-0.54%)
Feb 18, 2014 3.255 3.323 3.252 3.312 27,413 +0.03(+0.98%)
Feb 14, 2014 3.287 3.280 3.280 3.280 49,806 +0.00(+0.11%)
Feb 13, 2014 3.280 3.314 3.259 3.277 42,211 -0.07(-2.02%)
Feb 12, 2014 3.358 3.358 3.333 3.344 25,015 +0.01(+0.43%)
Feb 11, 2014 3.323 3.365 3.316 3.330 66,256 +0.03(+0.97%)
Feb 10, 2014 3.287 3.305 3.287 3.298 18,495 +0.00(+0.11%)
Feb 07, 2014 3.277 3.305 3.241 3.294 20,738 +0.00(+0.11%)
Feb 06, 2014 3.241 3.305 3.241 3.291 38,497 +0.07(+2.21%)
Feb 05, 2014 3.252 3.269 3.202 3.220 59,663 -0.03(-0.98%)
Feb 04, 2014 3.245 3.301 3.245 3.252 40,137 +0.00(+0.11%)
Feb 03, 2014 3.273 3.273 3.227 3.248 79,845 -0.01(-0.35%)
Jan 31, 2014 3.230 3.283 3.216 3.260 21,461 -0.03(-0.84%)
Jan 30, 2014 3.301 3.305 3.223 3.287 35,607 -0.03(-0.86%)
Jan 29, 2014 3.433 3.440 3.309 3.316 27,506 -0.14(-4.11%)
Jan 28, 2014 3.429 3.472 3.429 3.458 62,913 +0.02(+0.52%)
Jan 27, 2014 3.468 3.472 3.333 3.440 113,356 -0.01(-0.21%)
Jan 24, 2014 3.465 3.465 3.436 3.447 80,925 -0.02(-0.61%)
Jan 23, 2014 3.461 3.472 3.401 3.468 73,024 +0.03(+0.83%)
Jan 22, 2014 3.376 3.447 3.376 3.440 60,747 +0.07(+2.00%)
Jan 21, 2014 3.312 3.447 3.287 3.373 232,275 +0.06(+1.93%)
Jan 17, 2014 3.287 3.309 3.309 3.309 65,564 +0.05(+1.64%)
Jan 16, 2014 3.284 3.287 3.216 3.255 46,460 -0.01(-0.43%)
Jan 15, 2014 3.202 3.284 3.202 3.269 57,570 +0.07(+2.11%)
Jan 14, 2014 3.277 3.277 3.202 3.202 64,467 -0.05(-1.64%)
Jan 13, 2014 3.269 3.287 3.245 3.255 73,930 -0.00(-0.11%)
Jan 10, 2014 3.220 3.266 3.216 3.259 43,050 +0.04(+1.21%)
Jan 09, 2014 3.223 3.227 3.198 3.220 55,862 +0.01(+0.22%)
Jan 08, 2014 3.223 3.223 3.205 3.213 53,115 -0.01(-0.44%)
Jan 07, 2014 3.216 3.227 3.163 3.227 94,272 +0.04(+1.23%)
Jan 06, 2014 3.266 3.266 3.131 3.188 59,486 -0.07(-2.29%)
Jan 03, 2014 3.220 3.269 3.149 3.262 122,445 +0.08(+2.57%)
Jan 02, 2014 3.092 3.261 3.056 3.181 96,230 +0.06(+2.05%)
Dec 31, 2013 3.142 3.117 3.117 3.117 27,857 +0.00(+0.11%)
Dec 30, 2013 3.159 3.159 3.085 3.113 60,322 -0.05(-1.46%)
Dec 27, 2013 3.266 3.266 3.143 3.159 62,474 -0.09(-2.84%)
Dec 26, 2013 3.198 3.278 3.198 3.252 20,454 +0.06(+2.01%)
Dec 24, 2013 3.209 3.220 3.184 3.188 18,923 +0.01(+0.34%)
Dec 23, 2013 3.106 3.223 3.106 3.177 33,615 +0.06(+2.05%)
Dec 20, 2013 3.184 3.284 3.110 3.113 52,389 -0.04(-1.35%)
Dec 19, 2013 3.053 3.156 3.053 3.156 30,016 +0.09(+3.02%)
Dec 18, 2013 3.070 3.070 3.024 3.063 37,625 +0.01(+0.23%)
Dec 17, 2013 2.992 3.074 2.992 3.056 61,397 +0.04(+1.30%)
Dec 16, 2013 3.038 3.078 2.992 3.017 89,640 -0.06(-2.08%)
Dec 13, 2013 3.021 3.092 2.964 3.081 121,941 +0.06(+2.12%)
Dec 12, 2013 3.070 3.170 2.985 3.017 109,864 -0.07(-2.30%)
Dec 11, 2013 3.124 3.124 3.021 3.088 136,945 -0.04(-1.14%)
Dec 10, 2013 3.124 3.163 3.095 3.124 57,693 -0.03(-0.90%)
Dec 09, 2013 3.209 3.209 3.082 3.152 136,925 -0.01(-0.23%)
Dec 06, 2013 3.067 3.195 3.021 3.159 0 +0.07(+2.42%)
Dec 05, 2013 3.220 3.220 2.982 3.085 0 -0.13(-4.09%)
Dec 04, 2013 3.266 3.280 3.188 3.216 0 -0.06(-1.84%)
Dec 03, 2013 3.277 3.323 3.255 3.277 0 +0.00(+0.00%)
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.