$11.93 -0.44 (%) ClearOne Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLRO historical data

Date Open High Low Close Volume
2/9/201612.4712.4811.9311.938,642
2/8/201611.9012.5011.8212.377,964
2/5/201612.4012.4911.7412.425,688
2/4/201612.1912.4011.7712.405,831
2/3/201612.1712.3412.0512.345,334
2/2/201611.6112.1311.5012.1312,245
2/1/201612.0612.0611.7212.014,379
1/29/201612.2012.2011.7712.062,074
1/28/201611.6211.9310.9011.935,364
1/27/201611.7811.8411.2411.658,368
1/26/201611.4911.8411.0311.4015,039
1/25/201611.4011.6410.8211.2126,780
1/22/201611.1711.3011.1311.3014,116
1/21/201610.5110.7810.2610.768,130
1/20/201610.7710.7710.5010.603,972
1/19/201611.3711.3710.6110.8515,204
1/15/201611.3911.6011.3911.44979
1/14/201612.0012.0011.1511.608,912
1/13/201612.4012.4011.0511.139,643
1/12/201611.5511.8811.1611.769,802
1/11/201611.5111.9711.0611.8010,341
1/8/201612.1512.2510.9511.9639,287
1/7/201612.6012.6312.0012.0018,990
1/6/201612.7912.7912.6312.721,895
1/5/201613.1413.1412.7312.844,638
1/4/201612.9113.1512.7713.1514,418
12/31/201512.8713.1312.8312.936,278
12/30/201512.9312.9912.8512.862,520
12/29/201512.8613.0512.8512.872,580
12/28/201513.1613.1612.8412.84559
12/24/201512.8312.9012.8012.803,552
12/23/201513.1213.1712.9613.144,400
12/22/201512.9913.1512.9313.091,735
12/21/201513.0913.1712.9513.023,421
12/18/201513.1013.3012.8212.8211,663
12/17/201513.0413.3013.0413.243,117
12/16/201513.4513.4512.8213.187,134
12/15/201513.0713.4013.0013.4025,616
12/14/201512.8013.1012.8013.0614,249
12/11/201512.8913.0212.7312.731,148
12/10/201512.9013.0512.8512.934,969
12/9/201512.6213.0212.5412.775,151
12/8/201512.9912.9912.5212.803,809
12/7/201513.0413.0512.7112.712,317
12/4/201513.0613.0612.9512.955,537
12/3/201513.0013.0713.0013.073,706
12/2/201512.9813.0912.9513.074,512
12/1/201513.0913.0912.7813.057,564
11/30/201512.7913.0112.6313.0116,422
11/27/201512.8512.8512.4312.722,228
11/25/201512.3512.8312.3512.836,979
11/24/201512.6812.7512.3912.7111,190
11/23/201512.5112.6512.3512.487,415
11/20/201512.3612.5612.2312.538,836
11/19/201512.3412.8012.1412.3614,617
11/18/201512.0512.3612.0512.0910,301
11/17/201511.9912.2311.8711.874,713
11/16/201511.8512.2211.8511.902,074
11/13/201511.9011.9611.6511.819,472
11/12/201511.6111.9011.5011.907,765
11/11/201512.6812.6811.3611.5411,077
11/10/201512.6912.6912.3112.312,442
11/9/201512.8912.8912.6012.699,888
11/6/201512.4612.9012.3012.5414,258
11/5/201512.3512.5012.3212.4910,992
11/4/201512.4912.4912.0912.321,944
11/3/201512.4712.4712.2412.433,491
11/2/201512.3212.4812.2112.406,617
10/30/201512.2812.5012.0012.1219,394
10/29/201512.0312.3111.8012.256,583
10/28/201512.1012.2511.9111.976,808
10/27/201512.3212.3211.8412.046,391
10/26/201511.8912.3811.8912.347,352
10/23/201512.0012.1411.5511.808,059
10/22/201511.5812.4011.5811.597,015
10/21/201511.6611.6611.5511.585,806
10/20/201511.7311.8111.4511.655,304
10/19/201512.0312.4311.6011.6515,813
10/16/201512.3012.4412.0812.083,104
10/15/201512.2712.4912.0212.286,120
10/14/201512.2112.4312.1012.433,492
10/13/201512.2012.5012.0312.0411,640
10/12/201512.3312.4011.6512.1914,785
10/9/201512.3812.4012.2612.26762
10/8/201512.3212.5012.2912.4011,640
10/7/201512.3712.4212.1512.3111,949
10/6/201512.3612.4212.2112.425,337
10/5/201512.2712.4211.9712.427,669
10/2/201512.2012.3012.1012.308,486
10/1/201511.7312.3411.7312.3211,224
9/30/201511.9011.9611.6511.7838,649
9/29/201511.9911.9911.8211.824,241
9/28/201511.9412.0011.7111.856,181
9/25/201512.1712.1711.8511.963,396
9/24/201512.2512.2511.8311.953,599
9/23/201512.2712.4812.2212.237,872
9/22/201511.7112.1711.6611.994,373
9/21/201512.0012.1711.8011.803,933
9/18/201511.8012.0711.7712.068,950
9/17/201512.2412.4511.7411.8713,232
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center