$10.45 -0.02 (%) ClearOne Inc - NASDAQ

Aug. 29, 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
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
7/14/201611.1111.3911.1111.281,268
7/13/201610.9211.3910.9211.282,434
7/12/201610.9911.1110.9611.032,580
7/11/201610.9911.0910.9111.065,643
7/8/201611.1911.1911.1911.190
7/7/201611.1911.1911.1911.1935
7/6/201611.2911.2911.0011.191,248
7/5/201610.9411.0910.9411.054,491
7/1/201611.3211.3210.9311.101,189
6/30/201611.2911.4311.2011.202,886
6/29/201611.3511.5011.0511.082,572
6/28/201610.8710.9210.8710.921,483
6/27/201610.9711.0810.8210.913,175
6/24/201610.9011.1110.8910.9517,556
6/23/201611.3711.4911.3611.361,556
6/22/201611.4411.4411.3111.3555,710
6/21/201611.2611.3611.2511.262,001
6/20/201611.3411.3611.2411.353,726
6/17/201611.5111.5111.3211.322,246
6/16/201611.2911.6511.2911.462,979
6/15/201611.4111.5811.0711.473,650
6/14/201611.3111.6611.3111.641,440
6/13/201611.6511.7911.2511.5082,991
6/10/201611.3611.6811.3611.684,053
6/9/201611.1211.4211.1011.384,002
6/8/201611.3411.3711.0611.3452,077
6/7/201611.1411.4011.0611.407,643
6/6/201611.0011.1110.9811.116,267
6/3/201611.0311.0911.0311.091,070
6/2/201610.9211.1010.9211.0312,279
6/1/201611.0011.0910.9111.038,883
5/31/201610.9911.1510.9511.035,193
5/27/201611.0411.1510.9411.153,077
5/26/201610.9411.1010.9411.091,868
5/25/201611.1111.1111.1111.1132
5/24/201611.1611.1610.9411.115,984
5/23/201611.0011.0011.0011.002,119
5/20/201611.0011.3810.9811.032,215
5/19/201610.9411.0010.9411.00819
5/18/201611.0511.0511.0011.003,000
5/17/201611.2011.3211.0311.055,432
5/16/201611.2611.2911.2311.29735
5/13/201610.9411.4010.9411.205,185
5/12/201611.3111.3110.9111.0352,852
5/11/201611.0611.2510.8111.2210,065
5/10/201610.8311.2210.8311.142,259
5/9/201611.3611.3610.8710.873,000
5/6/201611.3411.3810.8211.37134,644
5/5/201611.0011.3310.7211.3329,936
5/4/201611.1511.1510.6510.787,551
5/3/201610.4911.1510.4911.1512,527
5/2/201610.8310.8310.3910.473,984
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center