$10.90 -0.10 (%) ClearOne Inc - NASDAQ

Dec. 6, 2016 | 04:00 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
12/5/201610.8011.0010.8011.009,967
12/2/201610.8510.9210.8010.804,119
12/1/201611.0511.0510.5110.958,352
11/30/201610.9511.0510.9511.057,521
11/29/201610.9511.0110.9010.9512,644
11/28/201611.0011.0510.9510.958,367
11/25/201610.9011.0510.6511.058,450
11/23/201610.9011.0510.7910.9516,360
11/22/201611.0011.0510.9511.0010,968
11/21/201610.9510.9510.5710.957,430
11/18/201610.9511.0010.9010.9518,553
11/17/201610.9910.9910.9910.994
11/16/201610.9910.9910.9910.9964
11/15/201610.9011.0010.9010.995,554
11/14/201611.0011.0010.8511.004,971
11/11/201610.9011.0010.8011.0013,276
11/10/201610.8010.9010.8010.901,005
11/9/201610.5010.9410.5010.905,083
11/8/201610.3310.5510.3310.405,845
11/7/201610.5510.6510.1110.654,934
11/4/201610.9211.0010.6010.606,056
11/3/201611.0511.0510.8010.802,888
11/2/201610.9011.0010.9011.00808
11/1/201610.8511.0010.8511.002,266
10/31/201610.9510.9510.8510.852,360
10/28/201610.8710.9610.8710.963,106
10/27/201610.9710.9710.8510.851,193
10/26/201610.9310.9410.9010.933,714
10/25/201610.9810.9810.9110.982,153
10/24/201611.0111.1411.0111.063,422
10/21/201610.9111.0610.8411.008,383
10/20/201611.2711.2811.0111.214,117
10/19/201611.3611.3610.9411.2711,957
10/18/201611.1311.3511.1011.3532,745
10/17/201611.0211.1011.0111.10811
10/14/201610.7410.8310.7410.83421
10/13/201611.0711.0710.9410.94304
10/12/201610.8111.0210.6210.918,151
10/11/201610.9310.9310.9310.93374
10/10/201610.9410.9410.9410.94231
10/7/201611.0011.0710.8911.051,091
10/6/201610.9011.1010.9011.079,635
10/5/201610.9510.9510.9510.95495
10/4/201611.1511.2011.1011.103,146
10/3/201611.1511.2411.1511.229,574
9/30/201611.2311.2311.1811.234,727
9/29/201611.1311.1311.1311.1318
9/28/201611.2511.2511.1311.135,184
9/27/201611.0811.1511.0811.142,214
9/26/201611.2111.2511.1511.2420,766
9/23/201611.0411.2211.0411.22223
9/22/201611.2411.2511.1311.165,282
9/21/201611.2311.3011.2211.248,581
9/20/201611.2411.2411.2411.24183
9/19/201611.2511.2511.1011.248,531
9/16/201611.0611.2011.0611.206,548
9/15/201611.0111.2211.0111.068,824
9/14/201610.4711.2010.4711.1713,276
9/13/201610.9911.1110.8511.008,617
9/12/201611.0011.1411.0011.082,155
9/9/201610.5111.2010.5111.105,736
9/8/201611.0111.1511.0111.0510,003
9/7/201611.0311.2411.0111.0214,576
9/6/201610.0411.2610.0411.1635,880
9/2/201610.8010.8010.7110.754,341
9/1/201610.5810.8810.5810.797,975
8/31/201610.4910.5210.3710.518,516
8/30/201610.5010.6010.3610.5138,228
8/29/201610.4310.4810.4310.453,850
8/26/201610.3710.6110.3710.471,801
8/25/201610.6210.6510.2910.325,769
8/24/201610.7110.7110.2010.5743,943
8/23/201610.8210.8710.7010.713,648
8/22/201610.7710.8910.6710.7729,050
8/19/201610.7510.7810.6210.783,645
8/18/201610.9110.9110.4510.7910,326
8/17/201611.0011.0710.9511.033,844
8/16/201611.0311.1211.0011.001,376
8/15/201611.0611.0711.0611.07672
8/12/201611.2611.2611.2611.260
8/11/201611.2711.2711.1011.267,440
8/10/201611.2011.4411.1611.261,073
8/9/201611.3511.4811.0111.341,921
8/8/201611.2511.2511.1311.253,087
8/5/201611.2111.4911.0611.224,910
8/4/201611.9611.9611.3011.5312,994
8/3/201611.3712.0011.3712.002,246
8/2/201611.9111.9111.9111.9191
8/1/201612.1612.1611.9111.91981
7/29/201611.9712.5011.8012.3610,686
7/28/201611.6512.0811.0912.0514,567
7/27/201611.5311.8811.5311.734,569
7/26/201611.6211.8211.0911.7510,323
7/25/201611.8611.8811.5511.888,540
7/22/201611.4511.9511.0411.6869,189
7/21/201611.3911.4511.0711.3138,342
7/20/201610.9411.4410.9411.223,461
7/19/201611.2611.3911.1011.183,793
7/18/201610.9211.3010.9211.307,606
7/15/201611.1811.1810.8910.891,190
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center