$7.63 0.00 (%) ClearOne Inc - NASDAQ

Oct. 17, 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
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
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center