ClearOne Inc $9.39

down -0.12


22/8/2014 03:38 PM  |  NASDAQ : CLRO  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLRO historical data

Date Open High Low Close Volume
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
7/30/20149.509.739.509.6911,053
7/29/20149.629.699.599.643,599
7/28/20149.679.769.529.627,997
7/25/20149.769.929.559.7713,140
7/24/20149.819.989.819.885,338
7/23/20149.829.959.829.955,378
7/22/20149.829.929.829.923,580
7/21/20149.949.979.819.9016,887
7/18/20149.9310.009.8110.002,624
7/17/20149.9710.009.809.9413,305
7/16/20149.939.999.899.991,640
7/15/201410.0310.039.869.897,632
7/14/20149.8710.039.879.967,115
7/11/20149.989.989.889.921,136
7/10/20149.839.989.819.847,019
7/9/20149.859.999.859.955,521
7/8/201410.0310.089.869.909,937
7/7/20149.9810.109.9810.106,789
7/3/20149.8510.109.8510.103,554
7/2/20149.889.969.859.9060,362
7/1/20149.7110.239.719.9823,145
6/30/20149.899.899.669.838,730
6/27/20149.999.999.869.9911,816
6/26/20149.4610.009.469.9916,507
6/25/20149.539.729.509.666,654
6/24/20149.479.709.479.625,377
6/23/20149.589.779.469.6910,223
6/20/20149.779.849.559.5825,177
6/19/20149.809.809.609.6410,689
6/18/20149.779.779.719.762,801
6/17/20149.769.859.599.716,485
6/16/20149.849.979.709.829,050
6/13/20149.6410.019.469.8419,413
6/12/20149.859.969.589.777,652
6/11/20149.479.999.479.798,232
6/10/20149.8810.029.819.9717,357
6/9/20149.929.959.819.884,739
6/6/20149.759.929.709.8617,561
6/5/20149.669.809.489.8017,371
6/4/20149.859.869.739.766,392
6/3/20149.9310.009.779.8812,900
6/2/20149.8810.189.749.8921,577
5/30/20149.899.959.759.899,458
5/29/20149.929.989.809.953,875
5/28/20149.6310.309.479.9825,237
5/27/20149.539.729.539.6411,357
5/23/20149.359.669.239.5723,096
5/22/20149.289.369.189.3315,695
5/21/20149.429.509.149.3328,804
5/20/20149.519.549.439.4614,336
5/19/20149.689.769.519.619,673
5/16/20149.769.799.579.744,408
5/15/20149.629.749.539.7148,391
5/14/20149.659.689.569.6324,193
5/13/20149.449.859.449.66109,298
5/12/20149.409.479.369.4720,962
5/9/20149.659.659.359.4616,327
5/8/20149.709.789.539.6029,639
5/7/20149.819.889.509.6849,116
5/6/20149.889.899.379.8147,474
5/5/20149.739.949.689.8636,188
5/2/20149.809.939.729.7228,957
5/1/201410.0810.139.759.8161,355
4/30/201410.0710.4410.0710.1617,644
4/29/201410.2110.6210.0610.5557,614
4/28/20149.7610.219.6510.1542,153
4/25/20149.829.879.769.7934,098
4/24/20149.859.989.789.9316,609
4/23/20149.809.909.799.8632,978
4/22/20149.7210.009.729.8149,536
4/21/20149.7510.059.759.8541,321
4/17/20149.9610.189.5710.0430,294
4/16/20149.9010.079.9010.0213,421
4/15/201410.0310.039.579.8155,760
4/14/201410.1710.1710.0010.0324,120
4/11/201410.0510.2310.0010.1945,439
4/10/201410.2810.409.8410.1111,365
4/9/201410.2010.3810.2010.318,227
4/8/201410.3510.3510.1310.257,775
4/7/201410.3810.4610.1010.3117,208
4/4/201410.3310.4310.1710.3215,423
4/3/201410.2510.4610.1710.4016,921
4/2/201410.0310.2110.0310.1752,187
Trading Center