CLEARONE (NQ: CLRO)
7.635 USD  +0.005 (+0.07%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 7.600 7.695 7.570 7.635 13,601 +0.00(+0.07%)
Oct 17, 2014 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 7.860 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 9.410 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%)
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