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 29, 2018 3.060 3.060 3.060 0 +0.23(+8.16%)
Mar 28, 2018 2.925 2.925 2.804 2.829 12,043 -0.08(-2.65%)
Mar 27, 2018 2.867 2.906 2.867 2.906 1,584 +0.06(+2.10%)
Mar 26, 2018 2.848 2.848 2.829 2.846 7,545 -0.12(-3.96%)
Mar 23, 2018 2.886 2.963 2.867 2.963 2,899 +0.04(+1.32%)
Mar 22, 2018 3.098 3.173 2.925 2.925 9,075 -0.14(-4.71%)
Mar 21, 2018 3.070 3.070 3.070 3.070 987 -0.03(-0.92%)
Mar 20, 2018 3.064 3.115 3.040 3.098 4,336 -0.12(-3.59%)
Mar 19, 2018 3.194 3.271 3.117 3.214 16,281 +0.04(+1.21%)
Mar 16, 2018 3.214 3.214 3.175 3.175 3,515 -0.02(-0.60%)
Mar 15, 2018 3.233 3.233 3.188 3.194 4,113 -0.04(-1.19%)
Mar 14, 2018 3.214 3.267 3.175 3.233 48,820 +0.06(+1.82%)
Mar 13, 2018 3.098 3.271 3.098 3.175 31,164 +0.06(+1.85%)
Mar 12, 2018 3.079 3.233 3.002 3.117 39,861 +0.08(+2.53%)
Mar 09, 2018 3.098 3.137 2.906 3.040 36,665 -0.06(-1.92%)
Mar 08, 2018 3.060 3.100 3.060 3.100 1,540 +0.08(+2.61%)
Mar 07, 2018 3.079 3.137 2.906 3.021 34,259 -0.04(-1.26%)
Mar 06, 2018 3.002 3.079 2.973 3.060 10,733 +0.05(+1.53%)
Mar 05, 2018 3.052 3.052 2.982 3.013 8,504 -0.02(-0.63%)
Mar 02, 2018 3.033 3.033 3.033 3.033 3,704 -0.02(-0.62%)
Mar 01, 2018 3.128 3.128 3.052 3.052 2,299 -0.06(-1.78%)
Feb 28, 2018 3.033 3.107 3.033 3.107 1,945 +0.06(+1.81%)
Feb 27, 2018 3.090 3.109 3.052 3.052 17,768 +0.00(+0.00%)
Feb 26, 2018 3.052 3.080 3.033 3.052 7,426 -0.03(-0.93%)
Feb 23, 2018 3.080 3.080 3.080 3.080 678 +0.01(+0.31%)
Feb 21, 2018 3.071 3.071 3.071 60 +0.02(+0.62%)
Feb 20, 2018 3.054 3.054 3.052 3.052 1,148 -0.07(-2.16%)
Feb 14, 2018 3.119 3.119 3.119 0 +0.09(+2.85%)
Feb 13, 2018 3.033 3.033 3.033 3.033 445 -0.06(-1.85%)
Feb 12, 2018 3.204 3.204 3.090 3.090 5,759 -0.06(-1.82%)
Feb 09, 2018 3.204 3.204 3.033 3.147 8,344 -0.11(-3.51%)
Feb 08, 2018 3.261 3.261 3.204 3.261 54,261 +0.00(+0.00%)
Feb 07, 2018 3.357 3.395 3.261 3.261 23,158 +0.17(+5.56%)
Feb 06, 2018 3.052 3.090 3.052 3.090 2,089 +0.04(+1.25%)
Feb 05, 2018 3.109 3.109 3.033 3.052 1,226 -0.10(-3.03%)
Feb 02, 2018 3.166 3.204 3.147 3.147 9,243 -0.04(-1.26%)
Feb 01, 2018 3.007 3.315 2.985 3.187 20,954 +0.16(+5.43%)
Jan 31, 2018 3.013 3.029 3.013 3.023 1,019 +0.05(+1.60%)
Jan 30, 2018 2.975 3.033 2.975 4,802 -0.06(-1.89%)
Jan 29, 2018 2.956 3.042 2.956 3.033 7,497 +0.04(+1.27%)
Jan 26, 2018 2.975 3.004 2.975 2.994 9,794 +0.00(+0.00%)
Jan 25, 2018 2.937 3.052 2.937 2.994 12,051 +0.03(+0.96%)
Jan 24, 2018 3.013 3.013 2.956 2.966 11,600 -0.08(-2.61%)
Jan 23, 2018 3.033 3.109 3.033 3.046 13,375 -0.01(-0.20%)
Jan 22, 2018 3.166 3.166 3.052 3.052 1,111 -0.10(-3.03%)
Jan 19, 2018 3.109 3.153 3.109 3.147 5,161 +0.10(+3.12%)
Jan 18, 2018 3.013 3.052 3.013 3.052 4,703 -0.04(-1.23%)
Jan 17, 2018 3.166 3.166 3.033 3.090 9,466 -0.10(-2.99%)
Jan 16, 2018 3.300 3.147 3.185 19,297 -0.11(-3.47%)
Jan 12, 2018 3.300 3.300 3.300 0 -0.10(-2.81%)
Jan 11, 2018 3.134 3.404 3.134 3.395 12,350 +0.17(+5.33%)
Jan 10, 2018 3.204 3.223 3.204 3.223 941 +0.00(+0.00%)
Jan 09, 2018 3.223 3.223 3.223 3.223 1,352 -0.02(-0.71%)
Jan 08, 2018 3.280 3.280 3.185 3.246 4,372 -0.07(-2.18%)
Jan 05, 2018 3.319 3.319 3.319 3.319 1,651 -0.05(-1.45%)
Jan 04, 2018 3.414 3.416 3.367 3.367 12,483 -0.07(-1.92%)
Jan 03, 2018 3.376 3.490 3.376 3.433 3,575 +0.04(+1.12%)
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.