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 (%)
Mar 29, 2018 1.071 1.071 1.071 0 +0.08(+8.16%)
Mar 28, 2018 1.024 1.024 0.9819 0.9906 34,391 -0.03(-2.65%)
Mar 27, 2018 1.004 1.018 1.004 1.018 4,526 +0.02(+2.10%)
Mar 26, 2018 0.9973 0.9973 0.9906 0.9966 21,547 -0.04(-3.96%)
Mar 23, 2018 1.011 1.038 1.004 1.038 8,280 +0.01(+1.32%)
Mar 22, 2018 1.085 1.111 1.024 1.024 25,917 -0.05(-4.71%)
Mar 21, 2018 1.075 1.075 1.075 1.075 2,819 -0.01(-0.92%)
Mar 20, 2018 1.073 1.091 1.065 1.085 12,383 -0.04(-3.59%)
Mar 19, 2018 1.119 1.146 1.092 1.125 46,493 +0.01(+1.21%)
Mar 16, 2018 1.125 1.125 1.112 1.112 10,039 -0.01(-0.60%)
Mar 15, 2018 1.132 1.132 1.117 1.119 11,745 -0.01(-1.19%)
Mar 14, 2018 1.125 1.144 1.112 1.132 139,413 +0.02(+1.82%)
Mar 13, 2018 1.085 1.146 1.085 1.112 88,994 +0.02(+1.85%)
Mar 12, 2018 1.078 1.132 1.051 1.092 113,829 +0.03(+2.53%)
Mar 09, 2018 1.085 1.098 1.018 1.065 104,703 -0.02(-1.92%)
Mar 08, 2018 1.071 1.086 1.071 1.086 4,400 +0.03(+2.61%)
Mar 07, 2018 1.078 1.098 1.018 1.058 97,832 -0.01(-1.26%)
Mar 06, 2018 1.051 1.078 1.041 1.071 30,651 +0.02(+1.53%)
Mar 05, 2018 1.069 1.069 1.044 1.055 24,285 -0.01(-0.63%)
Mar 02, 2018 1.062 1.062 1.062 1.062 10,578 -0.01(-0.63%)
Mar 01, 2018 1.095 1.095 1.069 1.069 6,565 -0.02(-1.78%)
Feb 28, 2018 1.062 1.088 1.062 1.088 5,554 +0.02(+1.81%)
Feb 27, 2018 1.082 1.089 1.069 1.069 50,742 +0.00(+0.00%)
Feb 26, 2018 1.069 1.079 1.062 1.069 21,208 -0.01(-0.93%)
Feb 23, 2018 1.079 1.079 1.079 1.079 1,938 +0.00(+0.31%)
Feb 21, 2018 1.075 1.075 1.075 172 +0.01(+0.63%)
Feb 20, 2018 1.069 1.069 1.069 1.069 3,278 -0.02(-2.16%)
Feb 14, 2018 1.092 1.092 1.092 0 +0.03(+2.85%)
Feb 13, 2018 1.062 1.062 1.062 1.062 1,272 -0.02(-1.85%)
Feb 12, 2018 1.122 1.122 1.082 1.082 16,447 -0.02(-1.82%)
Feb 09, 2018 1.122 1.122 1.062 1.102 23,828 -0.04(-3.51%)
Feb 08, 2018 1.142 1.142 1.122 1.142 154,951 +0.00(+0.00%)
Feb 07, 2018 1.175 1.189 1.142 1.142 66,133 +0.06(+5.56%)
Feb 06, 2018 1.069 1.082 1.069 1.082 5,966 +0.01(+1.25%)
Feb 05, 2018 1.089 1.089 1.062 1.069 3,503 -0.03(-3.03%)
Feb 02, 2018 1.109 1.122 1.102 1.102 26,396 -0.01(-1.26%)
Feb 01, 2018 1.053 1.161 1.045 1.116 59,837 +0.06(+5.43%)
Jan 31, 2018 1.055 1.061 1.055 1.059 2,912 +0.02(+1.60%)
Jan 30, 2018 1.042 1.062 1.042 13,714 -0.02(-1.89%)
Jan 29, 2018 1.035 1.065 1.035 1.062 21,410 +0.01(+1.27%)
Jan 26, 2018 1.042 1.052 1.042 1.049 27,968 +0.00(+0.00%)
Jan 25, 2018 1.029 1.069 1.029 1.049 34,414 +0.01(+0.96%)
Jan 24, 2018 1.055 1.055 1.035 1.039 33,126 -0.03(-2.61%)
Jan 23, 2018 1.062 1.089 1.062 1.067 38,195 -0.00(-0.20%)
Jan 22, 2018 1.109 1.109 1.069 1.069 3,174 -0.03(-3.03%)
Jan 19, 2018 1.089 1.104 1.089 1.102 14,740 +0.03(+3.12%)
Jan 18, 2018 1.055 1.069 1.055 1.069 13,430 -0.01(-1.23%)
Jan 17, 2018 1.109 1.109 1.062 1.082 27,033 -0.03(-2.99%)
Jan 16, 2018 1.155 1.102 1.115 55,106 -0.04(-3.47%)
Jan 12, 2018 1.155 1.155 1.155 0 -0.03(-2.81%)
Jan 11, 2018 1.097 1.192 1.097 1.189 35,267 +0.06(+5.33%)
Jan 10, 2018 1.122 1.129 1.122 1.129 2,687 +0.00(+0.00%)
Jan 09, 2018 1.129 1.129 1.129 1.129 3,862 -0.01(-0.70%)
Jan 08, 2018 1.149 1.149 1.115 1.137 12,487 -0.03(-2.18%)
Jan 05, 2018 1.162 1.162 1.162 1.162 4,716 -0.02(-1.45%)
Jan 04, 2018 1.196 1.196 1.179 1.179 35,649 -0.02(-1.92%)
Jan 03, 2018 1.182 1.222 1.182 1.202 10,211 +0.01(+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.