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

Clearone Inc (NQ: CLRO )

0.9300 -0.0268 (-2.80%)
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 (%)
Mar 31, 2017 1.249 1.295 1.223 1.295 91,649 +0.03(+2.58%)
Mar 30, 2017 1.288 1.299 1.249 1.262 184,082 -0.04(-3.00%)
Mar 29, 2017 1.373 1.373 1.288 1.301 120,188 -0.07(-5.21%)
Mar 28, 2017 1.373 1.380 1.373 1.373 13,562 +0.00(+0.00%)
Mar 27, 2017 1.373 1.392 1.373 1.373 17,704 +0.00(+0.00%)
Mar 24, 2017 1.373 1.373 1.366 1.373 27,278 +0.00(+0.00%)
Mar 23, 2017 1.366 1.386 1.366 1.373 27,232 +0.01(+0.48%)
Mar 22, 2017 1.386 1.386 1.366 1.366 12,894 +0.00(+0.00%)
Mar 21, 2017 1.392 1.392 1.366 1.366 31,297 -0.03(-2.33%)
Mar 20, 2017 1.373 1.399 1.366 1.399 84,702 +0.01(+0.47%)
Mar 17, 2017 1.392 1.392 1.373 1.392 30,083 +0.01(+0.71%)
Mar 16, 2017 1.386 1.399 1.379 1.383 80,222 +0.02(+1.19%)
Mar 15, 2017 1.373 1.392 1.366 1.366 69,564 -0.02(-1.41%)
Mar 14, 2017 1.392 1.399 1.366 1.386 53,543 -0.01(-0.98%)
Mar 13, 2017 1.451 1.458 1.400 1.400 10,442 -0.10(-6.48%)
Mar 10, 2017 1.445 1.516 1.391 1.497 21,961 -0.01(-0.80%)
Mar 09, 2017 1.497 1.509 1.497 1.509 7,299 -0.01(-0.49%)
Mar 08, 2017 1.516 1.516 1.503 1.516 7,699 +0.01(+0.87%)
Mar 06, 2017 1.503 1.503 1.503 2,266 -0.06(-3.75%)
Mar 03, 2017 1.568 1.568 1.542 1.562 24,873 +0.00(+0.00%)
Mar 02, 2017 1.503 1.568 1.503 1.562 75,343 +0.06(+3.90%)
Mar 01, 2017 1.484 1.594 1.484 1.503 59,306 +0.02(+1.32%)
Feb 28, 2017 1.614 1.614 1.484 1.484 44,675 -0.03(-2.15%)
Feb 27, 2017 1.529 1.529 1.497 1.516 32,004 +0.01(+0.87%)
Feb 24, 2017 1.484 1.565 1.484 1.503 73,368 +0.01(+0.43%)
Feb 23, 2017 1.464 1.503 1.464 1.497 30,529 -0.01(-0.43%)
Feb 22, 2017 1.445 1.510 1.425 1.503 35,109 +0.07(+4.52%)
Feb 21, 2017 1.451 1.451 1.425 1.438 65,307 -0.01(-0.45%)
Feb 17, 2017 1.445 1.445 1.445 0 +0.02(+1.37%)
Feb 16, 2017 1.432 1.432 1.425 1.425 59,844 -0.01(-0.45%)
Feb 15, 2017 1.448 1.451 1.432 1.432 86,239 +0.01(+0.46%)
Feb 14, 2017 1.438 1.458 1.425 1.425 51,760 -0.01(-0.90%)
Feb 13, 2017 1.464 1.464 1.432 1.438 57,846 -0.03(-1.78%)
Feb 10, 2017 1.464 1.464 1.458 1.464 47,560 +0.00(+0.00%)
Feb 09, 2017 1.483 1.496 1.458 1.464 156,720 -0.01(-0.88%)
Feb 08, 2017 1.535 1.535 1.477 1.477 25,215 -0.06(-4.20%)
Feb 07, 2017 1.587 1.597 1.542 1.542 70,275 -0.05(-3.25%)
Feb 06, 2017 1.600 1.620 1.581 1.594 110,441 -0.01(-0.81%)
Feb 03, 2017 1.577 1.608 1.577 1.607 14,865 +0.00(+0.20%)
Feb 02, 2017 1.594 1.613 1.594 1.603 22,421 -0.01(-0.60%)
Feb 01, 2017 1.568 1.613 1.568 1.613 8,806 -0.01(-0.80%)
Jan 31, 2017 1.594 1.626 1.594 1.626 52,361 +0.03(+1.93%)
Jan 30, 2017 1.565 1.600 1.565 1.595 18,547 -0.02(-1.50%)
Jan 27, 2017 1.594 1.620 1.594 1.620 28,395 +0.03(+1.63%)
Jan 26, 2017 1.620 1.620 1.594 1.594 3,859 -0.03(-1.60%)
Jan 25, 2017 1.613 1.620 1.600 1.620 33,590 +0.01(+0.81%)
Jan 24, 2017 1.574 1.607 1.516 1.607 23,648 -0.01(-0.60%)
Jan 23, 2017 1.632 1.632 1.616 1.616 31,915 -0.02(-0.99%)
Jan 20, 2017 1.626 1.632 1.620 1.632 29,090 +0.00(+0.18%)
Jan 19, 2017 1.630 1.630 1.630 1.630 3,480 +0.00(+0.22%)
Jan 18, 2017 1.613 1.627 1.607 1.626 43,106 +0.02(+1.21%)
Jan 17, 2017 1.632 1.632 1.601 1.607 39,772 -0.01(-0.80%)
Jan 13, 2017 1.620 1.620 1.620 0 -0.01(-0.40%)
Jan 12, 2017 1.464 1.626 1.464 1.626 66,763 +0.00(+0.00%)
Jan 11, 2017 1.568 1.626 1.548 1.626 172,527 +0.01(+0.40%)
Jan 10, 2017 1.607 1.620 1.568 1.620 71,934 +0.01(+0.40%)
Jan 09, 2017 1.516 1.613 1.516 1.613 189,762 +0.09(+5.96%)
Jan 06, 2017 1.509 1.522 1.504 1.522 26,273 +0.02(+1.29%)
Jan 05, 2017 1.503 1.516 1.496 1.503 81,189 +0.01(+0.87%)
Jan 04, 2017 1.477 1.503 1.477 1.490 76,241 +0.02(+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.