$10.94 +0.25 (%) ClearOne Inc - NASDAQ

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLRO historical data

Date Open High Low Close Volume
4/29/201610.8710.9410.8010.948,330
4/28/201610.5210.7110.5210.692,443
4/27/201610.4410.5010.2110.504,962
4/26/201610.2410.5010.2410.407,281
4/25/201610.2310.4910.0610.215,421
4/22/201610.4310.4310.3210.321,361
4/21/201610.4210.569.5110.3321,546
4/20/201610.2710.6310.2510.498,135
4/19/201610.6911.0010.3310.5116,504
4/18/201610.7911.0010.7210.725,810
4/15/201611.1111.1310.6810.8312,972
4/14/201611.0211.2011.0211.188,063
4/13/201610.9511.1710.9511.1416,937
4/12/201610.8311.0010.7210.904,066
4/11/201610.9411.0010.8310.838,060
4/8/201611.1211.1210.6111.0216,734
4/7/201611.1511.1510.9911.125,610
4/6/201611.1911.2211.1311.152,659
4/5/201611.0011.3011.0011.306,534
4/4/201611.4211.4311.0311.1312,800
4/1/201611.5011.5611.4011.496,237
3/31/201611.5811.6811.5811.603,570
3/30/201611.7411.7411.5511.661,673
3/29/201611.7411.7411.5511.566,595
3/28/201611.6311.6311.5511.554,062
3/24/201611.7411.7611.6111.751,773
3/23/201611.8311.8911.8311.831,529
3/22/201611.6511.8411.5511.827,317
3/21/201612.0712.2511.5511.8418,081
3/18/201611.9712.1111.9712.0811,170
3/17/201612.1812.2311.9711.9723,996
3/16/201611.9412.2111.9412.183,693
3/15/201612.0712.1612.0012.066,217
3/14/201612.1012.1811.5512.1621,642
3/11/201611.8112.2011.8011.9628,362
3/10/201611.7012.0511.5011.8231,015
3/9/201611.8111.8111.6911.691,876
3/8/201611.8311.8311.6511.662,856
3/7/201611.5411.8411.3711.787,269
3/4/201611.3011.7811.1211.476,465
3/3/201612.0312.1411.3711.7010,619
3/2/201612.1412.1411.5411.7811,604
3/1/201611.8112.1011.8112.10683
2/29/201612.1312.1611.1011.833,237
2/26/201612.1112.1812.0612.074,126
2/25/201611.8212.2211.8211.954,134
2/24/201612.2112.2411.9311.933,285
2/23/201611.9512.2511.9212.252,251
2/22/201612.2012.2011.9311.975,526
2/19/201612.2812.2811.9312.011,691
2/18/201612.1812.2612.1312.251,747
2/17/201611.9412.2711.9112.206,597
2/16/201612.0112.4011.6712.105,026
2/12/201612.2212.5011.4012.335,248
2/11/201610.3811.9010.3811.8311,854
2/10/201611.9212.3011.3311.3410,361
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center