CLEARONE (NQ: CLRO)
10.02 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 9.900 10.07 9.900 10.02 13,421 +0.21(+2.14%)
Apr 15, 2014 10.03 10.03 9.572 9.810 55,760 -0.22(-2.19%)
Apr 14, 2014 10.17 10.17 10.00 10.03 24,120 -0.16(-1.57%)
Apr 11, 2014 10.05 10.23 10.00 10.19 45,439 +0.08(+0.79%)
Apr 10, 2014 10.28 10.40 9.840 10.11 11,365 -0.20(-1.94%)
Apr 09, 2014 10.20 10.38 10.20 10.31 8,227 +0.06(+0.59%)
Apr 08, 2014 10.35 10.35 10.13 10.25 7,775 -0.06(-0.58%)
Apr 07, 2014 10.38 10.46 10.10 10.31 17,208 -0.01(-0.10%)
Apr 04, 2014 10.33 10.43 10.17 10.32 15,423 -0.08(-0.77%)
Apr 03, 2014 10.25 10.46 10.17 10.40 16,921 +0.23(+2.26%)
Apr 02, 2014 10.03 10.21 10.03 10.17 52,187 -0.11(-1.07%)
Apr 01, 2014 10.25 10.47 10.15 10.28 42,520 +0.03(+0.29%)
Mar 31, 2014 10.57 10.57 10.04 10.25 59,096 -0.43(-4.03%)
Mar 28, 2014 10.86 10.86 10.60 10.68 24,111 -0.11(-1.02%)
Mar 27, 2014 10.90 11.18 10.66 10.79 23,132 -0.12(-1.10%)
Mar 26, 2014 10.90 11.19 10.80 10.91 25,853 -0.06(-0.55%)
Mar 25, 2014 10.71 11.00 10.71 10.97 25,980 +0.21(+1.95%)
Mar 24, 2014 11.19 11.19 10.60 10.76 66,377 -0.51(-4.53%)
Mar 21, 2014 11.28 11.28 11.00 11.27 41,188 +0.12(+1.08%)
Mar 20, 2014 11.25 11.40 11.05 11.15 20,534 -0.27(-2.36%)
Mar 19, 2014 11.47 11.47 11.20 11.42 26,029 -0.02(-0.17%)
Mar 18, 2014 11.40 11.58 11.25 11.44 19,320 +0.11(+0.97%)
Mar 17, 2014 11.17 11.46 11.07 11.33 20,475 +0.08(+0.71%)
Mar 14, 2014 11.03 11.30 11.00 11.25 21,723 +0.13(+1.17%)
Mar 13, 2014 11.26 11.33 10.94 11.12 30,723 -0.12(-1.07%)
Mar 12, 2014 11.59 11.59 11.00 11.24 36,152 -0.35(-3.02%)
Mar 11, 2014 12.13 12.18 11.55 11.59 44,627 -0.37(-3.09%)
Mar 10, 2014 11.70 12.27 11.56 11.96 64,299 +0.40(+3.46%)
Mar 07, 2014 12.01 12.20 11.51 11.56 48,510 -0.47(-3.91%)
Mar 06, 2014 11.95 12.50 11.86 12.03 37,202 +0.09(+0.75%)
Mar 05, 2014 11.73 12.15 11.55 11.94 34,734 +0.35(+3.02%)
Mar 04, 2014 11.33 11.94 11.26 11.59 49,685 +0.17(+1.49%)
Mar 03, 2014 11.10 11.99 11.02 11.42 72,457 +0.59(+5.45%)
Feb 28, 2014 11.72 12.04 10.60 10.83 87,337 -0.73(-6.31%)
Feb 27, 2014 12.45 12.96 10.00 11.56 147,413 -0.44(-3.67%)
Feb 26, 2014 11.60 14.30 11.10 12.00 352,544 +1.21(+11.21%)
Feb 25, 2014 10.40 10.97 10.40 10.79 126,378 +0.59(+5.78%)
Feb 24, 2014 9.396 10.33 9.350 10.20 99,950 +0.80(+8.51%)
Feb 21, 2014 9.300 9.400 9.210 9.400 18,963 +0.17(+1.84%)
Feb 20, 2014 9.250 9.300 9.230 9.230 7,055 -0.04(-0.43%)
Feb 19, 2014 9.350 9.350 9.270 9.270 10,472 -0.05(-0.54%)
Feb 18, 2014 9.160 9.350 9.150 9.320 9,742 +0.09(+0.98%)
Feb 14, 2014 9.230 9.230 9.230 0 +0.01(+0.11%)
Feb 13, 2014 9.230 9.326 9.170 9.220 15,001 -0.19(-2.02%)
Feb 12, 2014 9.450 9.450 9.380 9.410 8,890 +0.04(+0.43%)
Feb 11, 2014 9.350 9.470 9.330 9.370 23,546 +0.09(+0.97%)
Feb 10, 2014 9.250 9.300 9.250 9.280 6,573 +0.01(+0.11%)
Feb 07, 2014 9.220 9.300 9.120 9.270 7,370 +0.01(+0.11%)
Feb 06, 2014 9.120 9.299 9.120 9.260 13,681 +0.20(+2.21%)
Feb 05, 2014 9.150 9.200 9.010 9.060 21,203 -0.09(-0.98%)
Feb 04, 2014 9.130 9.290 9.130 9.150 14,264 +0.01(+0.11%)
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