CLEARONE (NQ: CLRO)
9.230 USD  +0.020 (+0.22%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 9.250 9.250 9.120 9.230 7,057 +0.02(+0.22%)
Nov 25, 2014 8.970 9.960 8.970 9.210 5,744 +0.14(+1.54%)
Nov 24, 2014 9.440 9.440 8.580 9.070 39,600 -0.53(-5.52%)
Nov 21, 2014 9.610 9.750 9.480 9.600 12,029 -0.06(-0.62%)
Nov 20, 2014 9.780 9.780 9.460 9.660 2,621 -0.19(-1.93%)
Nov 19, 2014 10.00 10.00 9.700 9.850 6,762 -0.08(-0.81%)
Nov 18, 2014 9.900 9.960 9.720 9.930 7,118 +0.01(+0.10%)
Nov 17, 2014 9.810 9.920 9.606 9.920 8,252 +0.03(+0.30%)
Nov 14, 2014 9.770 9.890 9.770 9.890 4,966 +0.20(+2.06%)
Nov 13, 2014 9.400 9.790 9.400 9.690 4,892 -0.09(-0.92%)
Nov 12, 2014 9.740 9.850 9.650 9.780 11,727 -0.02(-0.20%)
Nov 11, 2014 9.950 9.950 9.710 9.800 9,887 +0.02(+0.20%)
Nov 10, 2014 9.760 9.970 9.760 9.780 12,329 +0.00(+0.00%)
Nov 07, 2014 9.980 9.980 9.760 9.780 10,873 -0.20(-2.00%)
Nov 06, 2014 9.950 9.980 9.790 9.980 12,067 +0.17(+1.73%)
Nov 05, 2014 9.990 9.990 9.750 9.810 18,654 -0.06(-0.61%)
Nov 04, 2014 10.05 10.05 9.710 9.870 9,371 -0.10(-1.00%)
Nov 03, 2014 10.05 10.09 9.930 9.970 49,509 +0.19(+1.94%)
Oct 31, 2014 9.780 9.980 9.700 9.780 46,326 +0.25(+2.66%)
Oct 30, 2014 9.610 9.610 9.400 9.527 18,694 -0.17(-1.78%)
Oct 29, 2014 9.530 9.820 9.500 9.700 30,088 +0.27(+2.86%)
Oct 28, 2014 8.870 9.530 8.840 9.430 45,522 +0.65(+7.40%)
Oct 27, 2014 8.850 8.880 8.480 8.780 24,267 +0.30(+3.54%)
Oct 24, 2014 8.600 8.980 8.470 8.480 20,393 +0.02(+0.24%)
Oct 23, 2014 7.900 9.149 7.900 8.460 124,400 +0.96(+12.80%)
Oct 22, 2014 7.700 7.700 7.500 7.500 6,029 -0.26(-3.35%)
Oct 21, 2014 7.580 7.790 7.560 7.760 10,054 +0.12(+1.64%)
Oct 20, 2014 7.600 7.695 7.570 7.635 13,601 +0.00(+0.07%)
Oct 17, 2014 7.510 7.630 7,501 -0.07(-0.91%)
Oct 16, 2014 7.650 7.700 7.640 7.700 1,955 +0.00(+0.00%)
Oct 15, 2014 7.510 7.700 7.510 7.700 10,582 -0.10(-1.28%)
Oct 14, 2014 7.632 7.800 7.580 7.800 8,937 -0.09(-1.14%)
Oct 13, 2014 7.880 7.900 7.880 7.890 2,350 +0.00(+0.00%)
Oct 10, 2014 7.840 8.000 7.470 7.890 43,962 +0.01(+0.19%)
Oct 09, 2014 7.780 7.900 7.760 7.875 10,849 -0.04(-0.51%)
Oct 08, 2014 8.040 8.040 7.781 7.915 24,175 -0.18(-2.28%)
Oct 07, 2014 8.120 8.190 8.100 8.100 11,624 -0.03(-0.37%)
Oct 06, 2014 8.220 8.390 8.110 8.130 22,498 -0.26(-3.10%)
Oct 03, 2014 8.380 8.392 8.366 8.390 2,423 +0.00(+0.00%)
Oct 02, 2014 8.120 8.390 8.120 8.390 2,550 +0.00(+0.05%)
Oct 01, 2014 8.390 8.460 8.130 8.386 2,938 -0.05(-0.64%)
Sep 30, 2014 8.480 8.480 8.430 8.440 1,548 +0.03(+0.36%)
Sep 29, 2014 8.320 8.490 8.310 8.410 6,314 +0.01(+0.12%)
Sep 26, 2014 8.441 8.441 8.370 8.400 2,008 -0.05(-0.59%)
Sep 25, 2014 8.480 8.480 8.400 8.450 2,371 -0.03(-0.35%)
Sep 24, 2014 8.490 8.490 8.359 8.480 4,019 +0.08(+0.95%)
Sep 23, 2014 8.380 8.430 8.350 8.400 3,775 -0.06(-0.71%)
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%)
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