ClearOne Inc $10.04

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : CLRO  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLRO historical data

Date Open High Low Close Volume
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
4/1/201410.2510.4710.1510.2842,520
3/31/201410.5710.5710.0410.2559,096
3/28/201410.8610.8610.6010.6824,111
3/27/201410.9011.1810.6610.7923,132
3/26/201410.9011.1910.8010.9125,853
3/25/201410.7111.0010.7110.9725,980
3/24/201411.1911.1910.6010.7666,377
3/21/201411.2811.2811.0011.2741,188
3/20/201411.2511.4011.0511.1520,534
3/19/201411.4711.4711.2011.4226,029
3/18/201411.4011.5811.2511.4419,320
3/17/201411.1711.4611.0711.3320,475
3/14/201411.0311.3011.0011.2521,723
3/13/201411.2611.3310.9411.1230,723
3/12/201411.5911.5911.0011.2436,152
3/11/201412.1312.1811.5511.5944,627
3/10/201411.7012.2711.5611.9664,299
3/7/201412.0112.2011.5111.5648,510
3/6/201411.9512.5011.8612.0337,202
3/5/201411.7312.1511.5511.9434,734
3/4/201411.3311.9411.2611.5949,685
3/3/201411.1011.9911.0211.4272,457
2/28/201411.7212.0410.6010.8387,337
2/27/201412.4512.9610.0011.56147,413
2/26/201411.6014.3011.1012.00352,544
2/25/201410.4010.9710.4010.79126,378
2/24/20149.4010.409.3510.2099,950
2/21/20149.309.409.219.4018,963
2/20/20149.259.309.239.237,055
2/19/20149.359.359.279.2710,472
2/18/20149.169.359.159.329,742
2/14/20149.259.259.059.2317,653
2/13/20149.239.339.179.2215,001
2/12/20149.459.459.389.418,890
2/11/20149.359.479.339.3723,546
2/10/20149.259.309.259.286,573
2/7/20149.229.309.129.277,370
2/6/20149.129.309.129.2613,681
2/5/20149.159.209.019.0621,203
2/4/20149.139.299.139.1514,264
2/3/20149.219.219.089.1428,375
1/31/20149.099.249.059.177,627
1/30/20149.299.309.079.2512,654
1/29/20149.669.689.319.339,775
1/28/20149.659.779.659.7322,358
1/27/20149.769.779.389.6840,284
1/24/20149.759.759.679.7028,759
1/23/20149.749.779.579.7625,951
1/22/20149.509.709.509.6821,588
1/21/20149.329.709.259.4982,545
1/17/20149.259.319.219.3123,300
1/16/20149.249.259.059.1616,511
1/15/20149.129.249.129.2020,459
1/14/20149.229.229.019.0122,910
1/13/20149.209.259.139.1626,273
1/10/20149.069.199.059.1715,299
1/9/20149.079.089.009.0619,852
1/8/20149.079.079.029.0418,876
1/7/20149.059.088.909.0833,502
1/6/20149.199.198.818.9721,140
1/3/20149.069.208.869.1843,514
1/2/20148.709.188.608.9534,198
12/31/20138.848.998.778.779,949
12/30/20138.898.898.688.7621,437
12/27/20139.199.198.848.8922,202
12/26/20139.009.239.009.157,269
12/24/20139.039.068.968.976,725
12/23/20138.749.078.748.9411,946
12/20/20138.969.248.758.7618,618
12/19/20138.598.888.598.8810,667
12/18/20138.648.648.518.6213,371
12/17/20138.428.658.428.6021,819
12/16/20138.558.668.428.4931,856
12/13/20138.508.708.348.6743,335
12/12/20138.648.928.408.4939,043
12/11/20138.798.798.508.6948,667
12/10/20138.798.908.718.7920,503
12/9/20139.039.038.678.8748,660
12/6/20138.638.998.508.8912,355
12/5/20139.069.068.398.6886,360
12/4/20139.199.238.979.0536,488
12/3/20139.229.359.169.2212,712
12/2/20139.209.239.159.2219,717
11/29/20139.249.259.229.223,599
11/27/20139.229.259.139.1612,121
11/26/20139.239.309.139.2210,854
11/25/20139.299.339.209.2226,910
11/22/20139.229.309.229.2840,236
Trading Center