CLEARONE (NQ: CLRO)
8.460 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 8.440 8.465 8.320 8.460 6,009 -0.04(-0.47%)
Sep 19, 2014 8.110 8.490 8.110 8.500 20,831 +0.06(+0.71%)
Sep 18, 2014 8.400 8.510 8.320 8.440 6,913 +0.10(+1.20%)
Sep 17, 2014 8.228 8.620 8.210 8.340 5,723 +0.02(+0.24%)
Sep 16, 2014 8.300 8.462 8.210 8.320 3,937 -0.02(-0.24%)
Sep 15, 2014 8.300 8.790 8.150 8.340 15,881 +0.00(+0.00%)
Sep 12, 2014 8.100 8.400 8.100 8.340 17,354 +0.14(+1.71%)
Sep 11, 2014 8.390 8.568 8.110 8.200 30,743 -0.22(-2.61%)
Sep 10, 2014 8.720 8.760 8.370 8.420 35,579 -0.34(-3.88%)
Sep 09, 2014 9.110 8.760 8.760 13,695 -0.33(-3.63%)
Sep 08, 2014 9.310 9.310 9.090 9.090 11,362 -0.21(-2.26%)
Sep 05, 2014 9.310 9.310 9.270 9.300 3,142 +0.00(+0.00%)
Sep 04, 2014 9.320 9.350 9.270 9.300 8,038 -0.09(-0.96%)
Sep 03, 2014 9.390 9.410 9.250 9.390 9,210 +0.00(+0.00%)
Sep 02, 2014 9.420 9.420 9.331 9.390 2,661 +0.00(+0.00%)
Aug 29, 2014 9.390 9.390 9.390 0 +0.03(+0.30%)
Aug 28, 2014 9.260 9.370 9.230 9.362 4,233 -0.05(-0.51%)
Aug 27, 2014 9.450 9.450 9.370 9.410 6,418 +0.01(+0.11%)
Aug 26, 2014 9.380 9.590 9.350 9.400 7,521 -0.04(-0.42%)
Aug 25, 2014 9.440 9.440 9.312 9.440 4,713 +0.05(+0.52%)
Aug 22, 2014 9.480 9.530 9.312 9.391 6,943 -0.12(-1.25%)
Aug 21, 2014 9.520 9.640 9.460 9.510 16,385 -0.13(-1.35%)
Aug 20, 2014 9.560 9.690 9.280 9.640 12,181 +0.04(+0.42%)
Aug 19, 2014 9.540 9.630 9.370 9.600 9,940 +0.06(+0.63%)
Aug 18, 2014 9.485 9.550 9.340 9.540 26,892 +0.08(+0.85%)
Aug 15, 2014 9.430 9.590 9.340 9.460 11,459 +0.03(+0.32%)
Aug 14, 2014 9.470 9.360 9.430 7,311 +0.03(+0.32%)
Aug 13, 2014 9.360 9.480 9.350 9.400 9,553 -0.01(-0.11%)
Aug 12, 2014 9.386 9.406 9.340 9.410 5,829 -0.16(-1.67%)
Aug 11, 2014 9.488 9.630 9.280 9.570 5,815 +0.16(+1.70%)
Aug 08, 2014 9.500 9.500 9.270 9.410 8,437 -0.11(-1.16%)
Aug 07, 2014 9.670 9.670 9.290 9.520 18,257 -0.12(-1.24%)
Aug 06, 2014 9.320 9.640 9.220 9.640 17,469 +0.18(+1.90%)
Aug 05, 2014 9.550 9.650 9.270 9.460 18,623 -0.19(-1.97%)
Aug 04, 2014 9.590 9.670 9.570 9.650 9,841 -0.03(-0.31%)
Aug 01, 2014 9.560 9.750 9.500 9.680 9,102 +0.04(+0.41%)
Jul 31, 2014 9.600 9.770 9.520 9.640 6,680 -0.05(-0.52%)
Jul 30, 2014 9.500 9.730 9.500 9.690 11,053 +0.05(+0.52%)
Jul 29, 2014 9.620 9.690 9.590 9.640 3,599 +0.02(+0.21%)
Jul 28, 2014 9.670 9.760 9.520 9.620 7,997 -0.15(-1.54%)
Jul 25, 2014 9.760 9.920 9.550 9.770 13,140 -0.11(-1.11%)
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%)
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