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

Clearone Inc (NQ: CLRO )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 29, 2016 1.537 1.605 1.515 1.587 83,224 +0.04(+2.57%)
Jul 28, 2016 1.496 1.551 1.424 1.547 113,450 +0.04(+2.73%)
Jul 27, 2016 1.480 1.525 1.480 1.506 35,584 -0.00(-0.17%)
Jul 26, 2016 1.492 1.518 1.424 1.509 80,397 -0.02(-1.09%)
Jul 25, 2016 1.523 1.525 1.483 1.525 66,510 +0.03(+1.71%)
Jul 22, 2016 1.470 1.534 1.418 1.500 538,854 +0.05(+3.27%)
Jul 21, 2016 1.463 1.470 1.421 1.452 298,613 +0.01(+0.80%)
Jul 20, 2016 1.405 1.469 1.405 1.441 26,954 +0.01(+0.36%)
Jul 19, 2016 1.446 1.462 1.425 1.436 29,540 -0.02(-1.06%)
Jul 18, 2016 1.402 1.451 1.402 1.451 59,236 +0.05(+3.76%)
Jul 15, 2016 1.435 1.435 1.398 1.398 9,267 -0.05(-3.46%)
Jul 14, 2016 1.427 1.462 1.427 1.448 9,875 +0.00(+0.00%)
Jul 13, 2016 1.402 1.462 1.402 1.448 18,956 +0.03(+2.27%)
Jul 12, 2016 1.411 1.427 1.407 1.416 20,093 -0.00(-0.27%)
Jul 11, 2016 1.411 1.424 1.401 1.420 43,948 -0.02(-1.12%)
Jul 06, 2016 1.450 1.436 1.436 1.436 817 +0.02(+1.23%)
Jul 05, 2016 1.405 1.424 1.405 1.419 34,976 -0.01(-0.45%)
Jul 01, 2016 1.453 1.425 1.425 1.425 9,345 -0.01(-0.89%)
Jun 30, 2016 1.450 1.468 1.438 1.438 22,476 +0.02(+1.08%)
Jun 29, 2016 1.457 1.477 1.419 1.423 20,031 +0.02(+1.46%)
Jun 28, 2016 1.396 1.402 1.396 1.402 11,549 +0.00(+0.09%)
Jun 27, 2016 1.408 1.423 1.389 1.401 24,727 -0.01(-0.37%)
Jun 24, 2016 1.400 1.427 1.398 1.406 136,728 -0.05(-3.61%)
Jun 23, 2016 1.459 1.475 1.459 1.459 12,118 +0.00(+0.09%)
Jun 22, 2016 1.469 1.469 1.452 1.457 433,878 +0.01(+0.80%)
Jun 21, 2016 1.446 1.459 1.444 1.446 15,584 -0.01(-0.79%)
Jun 20, 2016 1.456 1.459 1.443 1.457 29,018 +0.00(+0.26%)
Jun 17, 2016 1.477 1.478 1.453 1.453 17,492 -0.02(-1.22%)
Jun 16, 2016 1.450 1.496 1.450 1.471 23,200 -0.00(-0.09%)
Jun 15, 2016 1.465 1.487 1.421 1.473 28,426 -0.02(-1.46%)
Jun 14, 2016 1.452 1.497 1.452 1.495 11,214 +0.02(+1.22%)
Jun 13, 2016 1.496 1.514 1.444 1.477 646,347 -0.02(-1.54%)
Jun 10, 2016 1.459 1.500 1.459 1.500 31,565 +0.04(+2.63%)
Jun 09, 2016 1.428 1.466 1.425 1.461 31,168 +0.01(+0.36%)
Jun 08, 2016 1.456 1.460 1.420 1.456 405,583 -0.01(-0.53%)
Jun 07, 2016 1.430 1.464 1.420 1.464 59,524 +0.04(+2.61%)
Jun 06, 2016 1.412 1.427 1.410 1.427 48,808 +0.00(+0.18%)
Jun 03, 2016 1.416 1.424 1.416 1.424 8,333 +0.01(+0.54%)
Jun 02, 2016 1.402 1.425 1.402 1.416 95,630 +0.00(+0.00%)
Jun 01, 2016 1.412 1.424 1.401 1.416 69,182 +0.00(+0.00%)
May 31, 2016 1.411 1.432 1.406 1.416 40,443 -0.02(-1.07%)
May 27, 2016 1.418 1.432 1.432 1.432 24,143 +0.01(+0.99%)
May 26, 2016 1.399 1.418 1.399 1.418 14,614 -0.00(-0.18%)
May 24, 2016 1.426 1.420 1.420 1.420 250 +0.01(+1.00%)
May 23, 2016 1.406 1.406 1.406 1.406 16,577 -0.00(-0.27%)
May 20, 2016 1.406 1.455 1.403 1.410 17,328 +0.00(+0.27%)
May 19, 2016 1.398 1.406 1.398 1.406 6,407 +0.00(+0.00%)
May 18, 2016 1.412 1.412 1.406 1.406 23,470 -0.01(-0.45%)
May 17, 2016 1.432 1.447 1.410 1.412 42,496 -0.03(-2.13%)
May 16, 2016 1.439 1.443 1.435 1.443 5,750 +0.01(+0.80%)
May 13, 2016 1.398 1.457 1.398 1.432 40,564 +0.02(+1.54%)
May 12, 2016 1.446 1.446 1.395 1.410 413,483 -0.02(-1.68%)
May 11, 2016 1.414 1.438 1.382 1.434 78,742 +0.01(+0.71%)
May 10, 2016 1.384 1.434 1.384 1.424 17,673 +0.03(+2.48%)
May 09, 2016 1.452 1.452 1.389 1.389 23,470 -0.06(-4.40%)
May 06, 2016 1.449 1.455 1.383 1.453 1,053,378 +0.01(+0.35%)
May 05, 2016 1.406 1.448 1.370 1.448 234,202 +0.07(+5.10%)
May 04, 2016 1.425 1.425 1.361 1.378 59,074 -0.05(-3.32%)
May 03, 2016 1.341 1.425 1.341 1.425 98,004 +0.09(+6.49%)
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.