$9.70 +0.03 (%) ClearOne Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/20149.679.859.629.7012,039
12/18/20149.609.859.509.6710,418
12/17/20149.599.939.599.795,794
12/16/20149.4610.049.349.7819,141
12/15/20149.809.809.459.5210,753
12/12/201410.2510.259.629.6315,719
12/11/201410.0010.109.959.963,060
12/10/201410.9510.959.929.9326,858
12/9/201410.9710.979.5610.0357,100
12/8/201410.0310.189.9010.0527,741
12/5/201410.0110.039.2510.034,583
12/4/20149.9710.039.849.982,541
12/3/201410.1010.109.7510.025,469
12/2/20149.5710.209.5710.0520,034
12/1/20149.219.509.219.4724,699
11/28/20149.229.449.229.3719,456
11/26/20149.259.259.129.237,057
11/25/20148.979.968.979.215,744
11/24/20149.449.448.589.0739,600
11/21/20149.619.759.489.6012,029
11/20/20149.789.789.469.662,621
11/19/201410.0010.009.709.856,762
11/18/20149.909.969.729.937,118
11/17/20149.819.929.619.928,252
11/14/20149.779.899.779.894,966
11/13/20149.409.799.409.694,892
11/12/20149.749.859.659.7811,727
11/11/20149.959.959.719.809,887
11/10/20149.769.979.769.7812,329
11/7/20149.989.989.769.7810,873
11/6/20149.959.989.799.9812,067
11/5/20149.999.999.759.8118,654
11/4/201410.0510.059.719.879,371
11/3/201410.0510.099.939.9749,509
10/31/20149.789.989.709.7846,326
10/30/20149.619.619.409.5318,694
10/29/20149.539.829.509.7030,088
10/28/20148.879.538.849.4345,522
10/27/20148.858.888.228.7824,267
10/24/20148.608.988.478.4820,393
10/23/20147.909.157.908.46124,400
10/22/20147.707.707.507.506,029
10/21/20147.587.797.567.7610,054
10/20/20147.607.707.537.6413,601
10/17/20147.667.887.517.637,501
10/16/20147.657.707.647.701,955
10/15/20147.517.707.517.7010,582
10/14/20147.637.857.587.808,937
10/13/20147.887.907.867.892,350
10/10/20147.848.007.477.8943,962
10/9/20147.787.907.767.8810,849
10/8/20148.048.047.787.9224,175
10/7/20148.128.198.108.1011,624
10/6/20148.228.398.118.1322,498
10/3/20148.388.398.378.392,423
10/2/20148.128.398.128.392,550
10/1/20148.398.468.138.392,938
9/30/20148.488.488.438.441,548
9/29/20148.328.498.318.416,314
9/26/20148.448.448.378.402,008
9/25/20148.488.488.408.452,371
9/24/20148.498.498.368.484,019
9/23/20148.388.438.358.403,775
9/22/20148.448.478.328.466,009
9/19/20148.118.508.118.5020,831
9/18/20148.408.518.328.446,913
9/17/20148.238.628.218.345,723
9/16/20148.308.468.218.323,937
9/15/20148.308.798.158.3415,881
9/12/20148.108.408.108.3417,354
9/11/20148.398.578.118.2030,743
9/10/20148.728.768.378.4235,579
9/9/20149.109.118.768.7613,695
9/8/20149.319.319.099.0911,362
9/5/20149.319.319.279.303,142
9/4/20149.329.359.279.308,038
9/3/20149.399.419.259.399,210
9/2/20149.429.429.339.392,661
8/29/20149.429.639.319.3910,343
8/28/20149.269.379.239.364,233
8/27/20149.459.459.379.416,418
8/26/20149.389.599.359.407,521
8/25/20149.449.449.319.444,713
8/22/20149.489.539.319.396,943
8/21/20149.529.649.469.5116,385
8/20/20149.569.699.289.6412,181
8/19/20149.549.639.379.609,940
8/18/20149.499.559.349.5426,892
8/15/20149.439.599.339.4611,459
8/14/20149.409.479.369.437,311
8/13/20149.369.489.359.409,553
8/12/20149.399.679.349.415,829
8/11/20149.499.639.289.575,815
8/8/20149.509.509.279.418,437
8/7/20149.679.679.299.5218,257
8/6/20149.329.649.229.6417,469
8/5/20149.559.659.279.4618,623
8/4/20149.599.679.579.659,841
8/1/20149.569.759.509.689,102
7/31/20149.609.779.529.646,680
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center