$10.56 0.00 (%) ClearOne Inc - NASDAQ

Mar. 27, 2015 | 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
3/26/201510.5610.9710.5310.564,331
3/25/201510.7510.7510.5610.5816,693
3/24/201511.0011.0010.6210.7318,856
3/23/201510.9511.0110.8610.9912,665
3/20/201511.1311.1310.8510.9910,173
3/19/201510.8911.0910.8511.0011,172
3/18/201510.9811.1010.9310.9949,717
3/17/201510.9011.1910.8510.866,193
3/16/201511.0811.2610.8810.9851,013
3/13/201511.1811.2910.6810.9426,241
3/12/201510.4311.3210.4310.98106,010
3/11/201510.1910.3010.1510.1526,086
3/10/201510.2010.4310.2010.289,792
3/9/201510.1710.3510.1710.222,605
3/6/201510.1410.2710.1410.262,590
3/5/201510.3510.3510.2610.262,006
3/4/201510.2910.2910.1110.192,886
3/3/201510.2210.3710.2210.3115,774
3/2/201510.2610.3010.2210.2311,371
2/27/201510.3310.4010.2510.313,426
2/26/201510.2310.3010.2210.244,880
2/25/201510.4010.4210.2210.314,922
2/24/201510.2810.3510.2610.304,005
2/23/201510.3010.6210.1710.276,192
2/20/201510.4410.4410.2010.284,670
2/19/201510.4110.4510.2710.277,735
2/18/201510.2710.6910.1310.2626,531
2/17/201510.3110.4210.0910.2020,290
2/13/201510.2410.4210.1610.393,778
2/12/201510.1910.199.8510.1517,488
2/11/201510.2810.4510.1110.2411,916
2/10/20159.4910.359.4910.2418,109
2/9/201510.3210.3510.2110.3317,404
2/6/201510.5510.6010.1410.455,448
2/5/201510.2810.4610.2810.316,369
2/4/201510.4710.4710.1110.119,368
2/3/201510.1110.4510.1110.2511,553
2/2/201510.5410.5710.1210.3413,784
1/30/201510.5910.6710.3810.534,137
1/29/201510.7110.7810.4110.4616,798
1/28/201510.6810.7210.3710.455,610
1/27/201510.3010.449.9310.444,778
1/26/201510.5510.6710.3210.334,305
1/23/201510.9010.9010.4010.4020,839
1/22/201510.4310.8010.4010.7525,189
1/21/201510.3011.0210.1810.4321,922
1/20/201510.0010.3510.0010.2626,249
1/16/20159.8410.369.8410.0534,291
1/15/20159.759.849.609.848,592
1/14/20159.659.759.659.7510,956
1/13/20159.669.779.489.6514,014
1/12/20159.509.579.469.543,113
1/9/20159.569.649.519.512,200
1/8/20159.749.749.489.508,395
1/7/20159.599.669.259.554,622
1/6/20159.529.649.399.635,585
1/5/20159.619.649.269.519,634
1/2/20159.759.799.679.732,124
12/31/20149.609.879.609.777,549
12/30/20149.759.979.719.758,416
12/29/20149.729.849.729.762,220
12/26/20149.889.889.689.789,342
12/24/20149.769.769.679.742,922
12/23/20149.729.799.659.763,940
12/22/20149.679.889.659.722,641
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center