$11.51 +0.05 (%) ClearOne Inc - NASDAQ

Aug. 28, 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
8/28/201511.4311.7411.4311.515,822
8/27/201511.5011.5311.4011.468,777
8/26/201511.7011.7211.0011.5049,000
8/25/201511.7711.7711.2611.5714,849
8/24/201511.0011.659.9511.5318,217
8/21/201511.9211.9911.1511.744,764
8/20/201511.9112.2511.6912.0221,440
8/19/201511.8311.9511.8011.8613,105
8/18/201511.8311.8711.7511.7813,805
8/17/201511.7911.8511.7711.8210,515
8/14/201511.8711.9511.6711.9014,657
8/13/201511.9611.9611.8011.856,341
8/12/201512.0012.0011.6211.9718,109
8/11/201512.2412.3411.8011.9221,214
8/10/201512.2312.6012.1812.2314,824
8/7/201512.6012.8912.0112.1811,063
8/6/201512.8612.8612.0012.7230,934
8/5/201512.5513.1012.5313.1016,324
8/4/201512.6612.7112.5312.533,805
8/3/201512.6012.6512.5112.6215,048
7/31/201512.7912.9112.6712.693,901
7/30/201512.7412.9412.6612.744,691
7/29/201512.8112.9612.6812.775,100
7/28/201512.9013.0912.6012.6911,070
7/27/201512.5912.9312.5012.8711,033
7/24/201512.9913.0112.7112.7710,782
7/23/201512.8712.9712.7112.907,627
7/22/201513.1413.1412.7613.0113,997
7/21/201513.6713.6713.0113.1914,301
7/20/201514.0014.0012.8413.6527,862
7/17/201513.1814.0513.1814.0233,147
7/16/201513.0613.2913.0313.1911,350
7/15/201513.0413.1012.9013.0511,969
7/14/201512.9813.0812.9813.079,510
7/13/201513.0013.0712.7512.8820,927
7/10/201512.9013.1112.5112.7822,529
7/9/201512.5112.8212.3412.8227,465
7/8/201512.4012.5512.3112.3128,784
7/7/201512.9113.0212.3712.4537,216
7/6/201513.1013.2512.7512.8929,576
7/2/201513.2613.3712.7413.0629,860
7/1/201512.9713.5012.9713.2613,564
6/30/201512.9813.0512.3212.9144,544
6/29/201513.0014.1913.0013.0517,185
6/26/201513.5013.5913.0113.1030,966
6/25/201513.6813.7213.4013.5412,123
6/24/201513.4813.8013.2813.6319,447
6/23/201513.6013.8713.3913.4021,238
6/22/201514.0014.0013.2713.5023,294
6/19/201514.1514.1513.9114.0014,371
6/18/201514.3514.3514.1414.177,095
6/17/201514.2914.6014.2914.2923,237
6/16/201514.1514.6014.1514.2232,897
6/15/201513.5514.6513.5514.1594,675
6/12/201513.4113.5113.3613.5052,181
6/11/201513.2213.4113.2213.3810,357
6/10/201513.4013.4013.3513.3516,494
6/9/201513.3713.3713.2713.3612,040
6/8/201513.4513.4513.2313.328,327
6/5/201513.3013.4513.3013.3815,870
6/4/201513.2213.3013.1413.2637,921
6/3/201513.2913.2912.5113.253,726
6/2/201513.1913.4513.1913.2916,662
6/1/201513.3913.4813.1613.2066,621
5/29/201513.4313.4313.2513.278,994
5/28/201513.2913.3613.2313.2710,712
5/27/201513.1013.2813.0813.2722,778
5/26/201512.8612.9812.6512.9726,463
5/22/201513.0813.0812.9713.017,931
5/21/201513.0113.1012.9013.009,231
5/20/201512.9113.1012.9113.106,738
5/19/201513.0313.0912.9812.9910,156
5/18/201513.1013.1012.9513.1012,339
5/15/201513.0613.1012.9013.084,074
5/14/201513.0513.1112.9513.067,503
5/13/201512.9613.0112.8912.917,108
5/12/201512.7313.0912.7113.0520,003
5/11/201513.1013.1212.7312.8716,221
5/8/201513.0313.2412.8713.2031,399
5/7/201512.8913.0712.7812.985,962
5/6/201513.4713.4712.8013.0235,738
5/5/201513.1713.3012.9813.2848,395
5/4/201512.9913.4912.7413.1759,483
5/1/201512.5712.9812.3012.9860,885
4/30/201511.3712.8811.3712.69114,985
4/29/201511.3311.4511.3011.4513,519
4/28/201511.5211.6011.2611.3210,034
4/27/201511.0811.7110.9811.4445,461
4/24/201511.0611.1610.9911.1616,407
4/23/201510.9711.0010.8811.0010,083
4/22/201510.8110.9410.7510.949,173
4/21/201510.7910.8010.7110.7515,547
4/20/201510.9010.9010.6010.7618,748
4/17/201510.5110.7910.5110.7711,922
4/16/201510.5510.6910.5010.5750,954
4/15/201510.5810.6410.5510.596,676
4/14/201510.6210.6210.5210.5815,426
4/13/201510.6210.6210.5210.554,534
4/10/201510.6110.6110.5610.594,543
4/9/201510.6810.6910.6410.662,882
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!