Skip to main content

Clearone Inc (NQ: CLRO )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.277 3.355 3.277 3.330 54,747 +0.05(+1.52%)
Nov 26, 2014 3.287 3.280 3.280 3.280 19,978 +0.01(+0.22%)
Nov 25, 2014 3.188 3.540 3.188 3.273 16,163 +0.05(+1.54%)
Nov 24, 2014 3.355 3.355 3.049 3.223 111,431 -0.19(-5.52%)
Nov 21, 2014 3.415 3.465 3.369 3.412 33,848 -0.02(-0.62%)
Nov 20, 2014 3.476 3.476 3.362 3.433 7,375 -0.07(-1.93%)
Nov 19, 2014 3.554 3.554 3.447 3.500 19,027 -0.03(-0.81%)
Nov 18, 2014 3.518 3.540 3.454 3.529 20,029 +0.00(+0.10%)
Nov 17, 2014 3.486 3.525 3.414 3.525 23,220 +0.01(+0.30%)
Nov 14, 2014 3.472 3.515 3.472 3.515 13,973 +0.07(+2.06%)
Nov 13, 2014 3.341 3.479 3.341 3.444 13,765 -0.03(-0.92%)
Nov 12, 2014 3.461 3.500 3.429 3.476 32,998 -0.01(-0.20%)
Nov 11, 2014 3.536 3.536 3.451 3.483 27,821 +0.01(+0.20%)
Nov 10, 2014 3.468 3.543 3.468 3.476 34,692 +0.00(+0.00%)
Nov 07, 2014 3.547 3.547 3.468 3.476 30,595 -0.07(-2.00%)
Nov 06, 2014 3.536 3.547 3.479 3.547 33,955 +0.06(+1.73%)
Nov 05, 2014 3.550 3.550 3.465 3.486 52,491 -0.02(-0.61%)
Nov 04, 2014 3.572 3.572 3.451 3.508 26,369 -0.04(-1.00%)
Nov 03, 2014 3.572 3.586 3.529 3.543 139,314 +0.07(+1.94%)
Oct 31, 2014 3.476 3.547 3.447 3.476 130,358 +0.09(+2.66%)
Oct 30, 2014 3.415 3.415 3.341 3.386 52,603 -0.06(-1.78%)
Oct 29, 2014 3.387 3.490 3.376 3.447 84,665 +0.10(+2.86%)
Oct 28, 2014 3.152 3.387 3.142 3.351 128,095 +0.23(+7.40%)
Oct 27, 2014 3.145 3.156 3.014 3.120 68,285 +0.11(+3.54%)
Oct 24, 2014 3.056 3.191 3.010 3.014 57,384 +0.01(+0.24%)
Oct 23, 2014 2.807 3.251 2.807 3.006 350,052 +0.34(+12.80%)
Oct 22, 2014 2.736 2.736 2.665 2.665 16,965 -0.09(-3.35%)
Oct 21, 2014 2.694 2.768 2.687 2.758 28,291 +0.04(+1.64%)
Oct 20, 2014 2.701 2.735 2.690 2.713 38,272 +0.00(+0.07%)
Oct 17, 2014 2.722 2.800 2.669 2.712 21,107 -0.02(-0.91%)
Oct 16, 2014 2.719 2.736 2.715 2.736 5,501 +0.00(+0.00%)
Oct 15, 2014 2.669 2.736 2.669 2.736 29,776 -0.04(-1.28%)
Oct 14, 2014 2.712 2.772 2.694 2.772 25,148 -0.03(-1.14%)
Oct 13, 2014 2.800 2.807 2.800 2.804 6,612 +0.00(+0.00%)
Oct 10, 2014 2.786 2.843 2.655 2.804 123,705 +0.01(+0.19%)
Oct 09, 2014 2.765 2.807 2.758 2.799 30,528 -0.01(-0.51%)
Oct 08, 2014 2.857 2.857 2.765 2.813 68,026 -0.07(-2.28%)
Oct 07, 2014 2.886 2.911 2.879 2.879 32,709 -0.01(-0.37%)
Oct 06, 2014 2.921 2.982 2.882 2.889 63,307 -0.09(-3.10%)
Oct 03, 2014 2.978 2.982 2.973 2.982 6,818 +0.00(+0.00%)
Oct 02, 2014 2.886 2.982 2.886 2.982 7,175 +0.00(+0.05%)
Oct 01, 2014 2.982 3.006 2.889 2.980 8,267 -0.02(-0.64%)
Sep 30, 2014 3.014 3.014 2.996 2.999 4,355 +0.01(+0.36%)
Sep 29, 2014 2.957 3.017 2.953 2.989 17,767 +0.00(+0.12%)
Sep 26, 2014 3.000 3.000 2.974 2.985 5,650 -0.02(-0.59%)
Sep 25, 2014 3.014 3.014 2.985 3.003 6,671 -0.01(-0.35%)
Sep 24, 2014 3.017 3.017 2.971 3.014 11,309 +0.03(+0.95%)
Sep 23, 2014 2.978 2.996 2.967 2.985 10,622 -0.02(-0.71%)
Sep 22, 2014 2.999 3.008 2.957 3.006 16,908 -0.01(-0.47%)
Sep 19, 2014 2.882 3.017 2.882 3.021 58,616 +0.02(+0.71%)
Sep 18, 2014 2.985 3.024 2.957 2.999 19,452 +0.04(+1.20%)
Sep 17, 2014 2.924 3.063 2.918 2.964 16,104 +0.01(+0.24%)
Sep 16, 2014 2.950 3.007 2.918 2.957 11,078 -0.01(-0.24%)
Sep 15, 2014 2.950 3.124 2.896 2.964 44,687 +0.00(+0.00%)
Sep 12, 2014 2.879 2.985 2.879 2.964 48,832 +0.05(+1.71%)
Sep 11, 2014 2.982 3.045 2.882 2.914 86,508 -0.08(-2.61%)
Sep 10, 2014 3.099 3.113 2.974 2.992 100,116 -0.12(-3.88%)
Sep 09, 2014 3.234 3.237 3.113 3.113 38,536 -0.12(-3.63%)
Sep 08, 2014 3.309 3.309 3.230 3.230 31,971 -0.07(-2.26%)
Sep 05, 2014 3.309 3.309 3.294 3.305 8,841 +0.00(+0.00%)
Sep 04, 2014 3.312 3.323 3.294 3.305 22,618 -0.03(-0.96%)
Sep 03, 2014 3.337 3.344 3.287 3.337 25,916 +0.00(+0.00%)
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.