$13.06 -0.20 (%) ClearOne Inc - NASDAQ

Jul. 2, 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
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
4/8/201510.6710.7610.0710.6719,469
4/7/201510.6610.7110.5610.6019,781
4/6/201510.6410.7110.6010.6324,815
4/2/201510.7410.7810.7310.785,032
4/1/201510.6610.7610.5010.7619,674
3/31/201510.7610.8010.5810.664,302
3/30/201510.7110.9410.6010.757,303
3/27/201510.6010.6110.5510.5627,071
3/26/201510.5610.9710.5310.564,331
3/25/201510.7510.7510.5610.5816,693
3/24/201511.0011.0010.6210.7318,856
3/23/201510.9511.0110.8610.9912,665
3/20/201511.1311.1310.8510.9910,173
3/19/201510.8911.0910.8511.0011,172
3/18/201510.9811.1010.9310.9949,717
3/17/201510.9011.1910.8510.866,193
3/16/201511.0811.2610.8810.9851,013
3/13/201511.1811.2910.6810.9426,241
3/12/201510.4311.3210.4310.98106,010
3/11/201510.1910.3010.1510.1526,086
3/10/201510.2010.4310.2010.289,792
3/9/201510.1710.3510.1710.222,605
3/6/201510.1410.2710.1410.262,590
3/5/201510.3510.3510.2610.262,006
3/4/201510.2910.2910.1110.192,886
3/3/201510.2210.3710.2210.3115,774
3/2/201510.2610.3010.2210.2311,371
2/27/201510.3310.4010.2510.313,426
2/26/201510.2310.3010.2210.244,880
2/25/201510.4010.4210.2210.314,922
2/24/201510.2810.3510.2610.304,005
2/23/201510.3010.6210.1710.276,192
2/20/201510.4410.4410.2010.284,670
2/19/201510.4110.4510.2710.277,735
2/18/201510.2710.6910.1310.2626,531
2/17/201510.3110.4210.0910.2020,290
2/13/201510.2410.4210.1610.393,778
2/12/201510.1910.199.8510.1517,488
2/11/201510.2810.4510.1110.2411,916
2/10/20159.4910.359.4910.2418,109
  • Showing 1-100 of 1,264 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!