CLEARONE (NQ: CLRO)
9.880 USD  -0.070 (-0.70%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 9.810 9.980 9.810 9.880 5,338 -0.07(-0.70%)
Jul 23, 2014 9.820 9.950 9.820 9.950 5,378 +0.03(+0.30%)
Jul 22, 2014 9.820 9.920 9.820 9.920 3,580 +0.02(+0.20%)
Jul 21, 2014 9.940 9.970 9.810 9.900 16,887 -0.10(-1.00%)
Jul 18, 2014 9.930 10.00 9.810 10.00 2,624 +0.06(+0.60%)
Jul 17, 2014 9.970 10.00 9.800 9.940 13,305 -0.05(-0.50%)
Jul 16, 2014 9.930 9.990 9.890 9.990 1,640 +0.10(+1.01%)
Jul 15, 2014 10.03 10.03 9.856 9.890 7,632 -0.07(-0.70%)
Jul 14, 2014 9.870 10.03 9.870 9.960 7,115 +0.04(+0.40%)
Jul 11, 2014 9.980 9.980 9.880 9.920 1,136 +0.08(+0.81%)
Jul 10, 2014 9.830 9.980 9.810 9.840 7,019 -0.11(-1.11%)
Jul 09, 2014 9.850 9.990 9.850 9.950 5,521 +0.05(+0.51%)
Jul 08, 2014 10.03 10.08 9.860 9.900 9,937 -0.20(-1.98%)
Jul 07, 2014 9.980 10.10 9.980 10.10 6,789 +0.00(+0.00%)
Jul 03, 2014 10.10 10.10 10.10 0 +0.20(+2.02%)
Jul 02, 2014 9.880 9.960 9.850 9.900 60,362 -0.08(-0.80%)
Jul 01, 2014 9.710 10.23 9.710 9.980 23,145 +0.15(+1.53%)
Jun 30, 2014 9.890 9.890 9.660 9.830 8,730 -0.16(-1.60%)
Jun 27, 2014 9.990 9.990 9.860 9.990 11,816 +0.00(+0.00%)
Jun 26, 2014 9.459 10.00 9.459 9.990 16,507 +0.33(+3.42%)
Jun 25, 2014 9.530 9.720 9.500 9.660 6,654 +0.04(+0.42%)
Jun 24, 2014 9.470 9.700 9.470 9.620 5,377 -0.07(-0.72%)
Jun 23, 2014 9.580 9.770 9.461 9.690 10,223 +0.11(+1.15%)
Jun 20, 2014 9.770 9.840 9.550 9.580 25,177 -0.06(-0.62%)
Jun 19, 2014 9.800 9.800 9.600 9.640 10,689 -0.12(-1.23%)
Jun 18, 2014 9.770 9.770 9.710 9.760 2,801 +0.05(+0.57%)
Jun 17, 2014 9.760 9.850 9.590 9.705 6,485 -0.12(-1.17%)
Jun 16, 2014 9.840 9.970 9.700 9.820 9,050 -0.02(-0.20%)
Jun 13, 2014 9.640 10.01 9.460 9.840 19,413 +0.07(+0.72%)
Jun 12, 2014 9.850 9.960 9.580 9.770 7,652 -0.02(-0.20%)
Jun 11, 2014 9.470 9.990 9.470 9.790 8,232 -0.18(-1.81%)
Jun 10, 2014 9.880 10.02 9.880 9.970 17,357 +0.11(+1.12%)
Jun 06, 2014 9.750 9.860 9.700 9.860 17,561 +0.06(+0.61%)
Jun 05, 2014 9.660 9.800 9.480 9.800 17,371 +0.04(+0.41%)
Jun 04, 2014 9.850 9.860 9.730 9.760 6,392 -0.12(-1.21%)
Jun 03, 2014 9.930 10.00 9.770 9.880 12,900 -0.01(-0.10%)
Jun 02, 2014 9.880 10.18 9.735 9.890 21,577 +0.00(+0.00%)
May 30, 2014 9.890 9.950 9.750 9.890 9,458 -0.06(-0.60%)
May 29, 2014 9.920 9.984 9.800 9.950 3,875 -0.03(-0.30%)
May 28, 2014 9.630 10.30 9.470 9.980 25,237 +0.34(+3.53%)
May 27, 2014 9.530 9.720 9.530 9.640 11,357 +0.07(+0.73%)
May 23, 2014 9.570 9.570 9.570 0 +0.31(+3.35%)
May 22, 2014 9.280 9.360 9.180 9.260 11,284 -0.07(-0.75%)
May 21, 2014 9.420 9.500 9.140 9.330 28,804 -0.13(-1.37%)
May 20, 2014 9.510 9.540 9.430 9.460 14,336 -0.15(-1.56%)
May 19, 2014 9.680 9.755 9.505 9.610 9,673 -0.13(-1.33%)
May 16, 2014 9.760 9.786 9.565 9.740 4,408 +0.03(+0.31%)
May 15, 2014 9.618 9.740 9.530 9.710 48,391 +0.08(+0.83%)
May 14, 2014 9.650 9.680 9.560 9.630 24,193 -0.03(-0.31%)
May 13, 2014 9.440 9.850 9.440 9.660 109,298 +0.19(+2.01%)
May 12, 2014 9.400 9.470 9.360 9.470 20,962 +0.01(+0.11%)
May 09, 2014 9.650 9.650 9.350 9.460 16,327 -0.14(-1.46%)
May 08, 2014 9.700 9.780 9.530 9.600 29,639 -0.08(-0.83%)
May 07, 2014 9.810 9.880 9.500 9.680 49,116 -0.13(-1.33%)
May 06, 2014 9.880 9.890 9.370 9.810 47,474 -0.05(-0.51%)
May 05, 2014 9.730 9.941 9.680 9.860 36,188 +0.14(+1.44%)
May 02, 2014 9.800 9.929 9.720 9.720 28,957 -0.09(-0.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here