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 28, 2013 2.950 3.181 2.928 3.081 324,108 +0.18(+6.25%)
Mar 27, 2013 2.804 2.925 2.803 2.900 368,345 +0.25(+9.53%)
Mar 26, 2013 2.612 2.683 2.612 2.648 42,253 +0.03(+1.22%)
Mar 25, 2013 2.559 2.683 2.559 2.616 105,570 +0.05(+1.94%)
Mar 22, 2013 2.431 2.612 2.431 2.566 99,987 +0.12(+4.94%)
Mar 21, 2013 2.452 2.481 2.438 2.445 66,825 +0.00(+0.00%)
Mar 20, 2013 2.459 2.459 2.445 2.445 1,406 +0.02(+0.73%)
Mar 19, 2013 2.406 2.488 2.402 2.427 44,111 +0.03(+1.19%)
Mar 18, 2013 2.456 2.459 2.377 2.399 57,966 -0.04(-1.46%)
Mar 15, 2013 2.434 2.452 2.367 2.434 38,004 +0.01(+0.59%)
Mar 14, 2013 2.328 2.445 2.328 2.420 60,837 +0.09(+3.97%)
Mar 13, 2013 2.313 2.377 2.289 2.328 27,947 +0.04(+1.87%)
Mar 12, 2013 2.381 2.381 2.282 2.285 36,699 -0.09(-3.74%)
Mar 11, 2013 2.345 2.374 2.310 2.374 43,525 +0.02(+0.91%)
Mar 08, 2013 2.342 2.363 2.271 2.353 42,690 -0.01(-0.45%)
Mar 07, 2013 2.274 2.363 2.271 2.363 48,407 +0.07(+3.10%)
Mar 06, 2013 2.264 2.317 2.264 2.292 255,119 +0.01(+0.47%)
Mar 05, 2013 2.299 2.299 2.274 2.282 190,834 +0.02(+1.10%)
Mar 04, 2013 2.331 2.331 2.246 2.257 204,744 -0.03(-1.40%)
Mar 01, 2013 2.342 2.350 2.289 2.289 56,649 -0.05(-1.98%)
Feb 28, 2013 2.328 2.345 2.306 2.335 98,816 -0.04(-1.79%)
Feb 27, 2013 2.310 2.488 2.306 2.377 179,528 +0.09(+4.04%)
Feb 26, 2013 2.296 2.303 2.274 2.285 19,629 +0.00(+0.16%)
Feb 22, 2013 2.360 2.363 2.267 2.282 28,327 -0.07(-3.17%)
Feb 21, 2013 2.267 2.363 2.221 2.356 91,199 +0.06(+2.79%)
Feb 20, 2013 2.285 2.292 2.278 2.292 11,700 +0.00(+0.00%)
Feb 19, 2013 2.303 2.324 2.274 2.292 74,518 -0.04(-1.83%)
Feb 15, 2013 2.363 2.363 2.321 2.335 8,877 -0.02(-0.75%)
Feb 14, 2013 2.360 2.360 2.328 2.353 3,925 -0.01(-0.30%)
Feb 13, 2013 2.363 2.374 2.360 2.360 6,550 +0.01(+0.61%)
Feb 12, 2013 2.377 2.377 2.338 2.345 37,276 -0.00(-0.15%)
Feb 11, 2013 2.289 2.392 2.284 2.349 89,724 +0.07(+3.28%)
Feb 08, 2013 2.282 2.292 2.267 2.274 30,162 -0.03(-1.23%)
Feb 07, 2013 2.277 2.321 2.274 2.303 6,663 +0.02(+0.93%)
Feb 06, 2013 2.306 2.306 2.267 2.282 130,802 -0.02(-1.08%)
Feb 04, 2013 2.370 2.370 2.274 2.306 110,010 -0.10(-3.99%)
Feb 01, 2013 2.484 2.484 2.399 2.402 52,375 -0.07(-2.73%)
Jan 31, 2013 2.452 2.488 2.392 2.470 104,604 +0.02(+0.72%)
Jan 30, 2013 2.449 2.466 2.363 2.452 75,576 +0.00(+0.00%)
Jan 29, 2013 2.427 2.456 2.413 2.452 71,062 +0.01(+0.44%)
Jan 28, 2013 2.441 2.445 2.406 2.441 57,899 +0.00(+0.00%)
Jan 25, 2013 2.395 2.441 2.363 2.441 110,477 +0.04(+1.78%)
Jan 24, 2013 2.434 2.434 2.363 2.399 110,815 -0.02(-0.74%)
Jan 23, 2013 2.413 2.470 2.402 2.417 221,785 +0.00(+0.15%)
Jan 22, 2013 2.381 2.417 2.306 2.413 375,082 +0.11(+4.62%)
Jan 18, 2013 2.363 2.395 2.274 2.306 205,259 -0.09(-3.71%)
Jan 17, 2013 2.306 2.395 2.232 2.395 881,417 -0.01(-0.59%)
Jan 16, 2013 1.859 2.523 1.859 2.409 3,937,613 +0.84(+53.05%)
Jan 15, 2013 1.578 1.578 1.560 1.574 39,394 +0.03(+1.84%)
Jan 14, 2013 1.532 1.581 1.528 1.546 21,371 +0.00(+0.23%)
Jan 11, 2013 1.514 1.553 1.514 1.542 6,756 +0.03(+1.88%)
Jan 10, 2013 1.485 1.528 1.482 1.514 6,120 +0.03(+1.91%)
Jan 09, 2013 1.500 1.500 1.485 1.485 12,662 -0.00(-0.24%)
Jan 08, 2013 1.468 1.493 1.468 1.489 3,140 -0.01(-0.95%)
Jan 07, 2013 1.493 1.521 1.485 1.503 49,857 -0.01(-0.94%)
Jan 04, 2013 1.507 1.522 1.507 1.517 23,881 +0.01(+0.71%)
Jan 03, 2013 1.507 1.510 1.500 1.507 3,939 +0.01(+0.71%)
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.