CLEARONE (NQ: CLRO)
9.391 USD  -0.119 (-1.25%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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