Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	3.284	3.287	3.277	3.277	0	+0.02(+0.65%)
Nov 27, 2013	3.277	3.287	3.245	3.255	0	-0.02(-0.65%)
Nov 26, 2013	3.280	3.305	3.245	3.277	0	+0.00(+0.00%)
Nov 25, 2013	3.301	3.315	3.269	3.277	0	-0.02(-0.65%)
Nov 22, 2013	3.277	3.305	3.277	3.298	0	+0.01(+0.22%)
Nov 21, 2013	3.287	3.302	3.248	3.291	0	-0.00(-0.11%)
Nov 20, 2013	3.280	3.316	3.237	3.294	0	+0.01(+0.43%)
Nov 19, 2013	3.284	3.341	3.237	3.280	0	-0.01(-0.22%)
Nov 18, 2013	3.266	3.323	3.252	3.287	0	+0.04(+1.09%)
Nov 15, 2013	3.305	3.305	3.241	3.252	0	-0.04(-1.19%)
Nov 14, 2013	3.308	3.322	3.273	3.291	0	+0.04(+1.20%)
Nov 12, 2013	3.269	3.269	3.241	3.252	0	+0.01(+0.33%)
Nov 11, 2013	3.284	3.305	3.241	3.241	0	-0.02(-0.76%)
Nov 08, 2013	3.259	3.312	3.255	3.266	0	-0.01(-0.22%)
Nov 07, 2013	3.255	3.273	3.237	3.273	0	+0.01(+0.22%)
Nov 06, 2013	3.291	3.305	3.252	3.266	0	-0.09(-2.65%)
Nov 05, 2013	3.266	3.355	3.252	3.355	0	+0.09(+2.72%)
Nov 04, 2013	3.305	3.331	3.255	3.266	0	-0.04(-1.18%)
Nov 01, 2013	3.333	3.354	3.255	3.305	0	-0.01(-0.21%)
Oct 31, 2013	3.344	3.344	3.245	3.312	0	-0.01(-0.21%)
Oct 30, 2013	3.394	3.394	3.237	3.319	0	-0.07(-2.20%)
Oct 29, 2013	3.383	3.415	3.327	3.394	0	+0.02(+0.63%)
Oct 28, 2013	3.341	3.444	3.316	3.373	0	+0.07(+2.15%)
Oct 25, 2013	3.149	3.305	3.110	3.301	0	+0.19(+6.17%)
Oct 24, 2013	2.971	3.174	2.971	3.110	0	+0.18(+6.32%)
Oct 23, 2013	2.991	2.991	2.921	2.925	0	-0.03(-1.08%)
Oct 22, 2013	2.974	2.985	2.928	2.957	0	-0.04(-1.19%)
Oct 21, 2013	2.989	3.021	2.978	2.992	0	-0.00(-0.12%)
Oct 18, 2013	3.003	3.003	2.974	2.996	13,948	+0.01(+0.36%)
Oct 17, 2013	2.978	3.003	2.967	2.985	0	+0.01(+0.24%)
Oct 16, 2013	2.985	2.985	2.967	2.978	0	+0.01(+0.36%)
Oct 15, 2013	2.971	2.971	2.967	2.967	0	-0.00(-0.12%)
Oct 14, 2013	2.964	2.999	2.964	2.971	0	+0.01(+0.24%)
Oct 11, 2013	2.950	2.996	2.950	2.964	0	+0.01(+0.48%)
Oct 10, 2013	2.967	2.967	2.925	2.950	0	-0.00(-0.12%)
Oct 09, 2013	2.939	2.992	2.939	2.953	0	+0.04(+1.22%)
Oct 08, 2013	2.943	2.943	2.918	2.918	0	-0.00(-0.12%)
Oct 07, 2013	2.935	2.992	2.921	2.921	0	+0.00(+0.00%)
Oct 04, 2013	2.946	2.950	2.889	2.921	0	+0.00(+0.12%)
Oct 03, 2013	2.882	2.949	2.882	2.918	0	+0.01(+0.24%)
Oct 02, 2013	2.907	2.943	2.871	2.911	0	+0.02(+0.86%)
Oct 01, 2013	2.875	2.932	2.851	2.886	0	+0.04(+1.50%)
Sep 27, 2013	2.843	2.864	2.843	2.843	0	+0.00(+0.00%)
Sep 26, 2013	2.880	2.880	2.843	2.843	0	-0.03(-1.11%)
Sep 25, 2013	2.900	2.911	2.875	2.875	0	-0.04(-1.22%)
Sep 24, 2013	2.939	2.943	2.911	2.911	0	-0.04(-1.33%)
Sep 23, 2013	2.964	2.964	2.903	2.950	0	-0.01(-0.24%)
Sep 20, 2013	2.950	2.964	2.921	2.957	0	+0.01(+0.48%)
Sep 19, 2013	2.914	2.967	2.907	2.943	0	+0.03(+0.98%)
Sep 18, 2013	2.839	2.943	2.800	2.914	0	+0.09(+3.27%)
Sep 17, 2013	2.775	2.847	2.772	2.822	0	+0.03(+1.02%)
Sep 16, 2013	2.765	2.832	2.762	2.793	0	-0.04(-1.38%)
Sep 13, 2013	2.871	2.892	2.726	2.832	0	-0.03(-0.99%)
Sep 12, 2013	2.907	2.936	2.847	2.861	0	-0.05(-1.71%)
Sep 11, 2013	2.914	2.932	2.907	2.911	0	-0.00(-0.12%)
Sep 10, 2013	2.946	2.953	2.914	2.914	0	-0.02(-0.61%)
Sep 09, 2013	2.935	2.953	2.928	2.932	0	-0.02(-0.60%)
Sep 06, 2013	2.982	2.985	2.914	2.950	0	-0.04(-1.43%)
Sep 05, 2013	2.907	2.996	2.907	2.992	0	+0.07(+2.43%)
Sep 04, 2013	2.918	2.974	2.903	2.921	0	-0.02(-0.60%)
Sep 03, 2013	2.935	2.974	2.907	2.939	0	+0.02(+0.85%)
Aug 30, 2013	2.925	2.937	2.886	2.914	0	-0.02(-0.85%)
Aug 29, 2013	2.925	2.960	2.893	2.939	0	+0.01(+0.49%)
Aug 28, 2013	2.882	2.985	2.882	2.925	0	+0.04(+1.23%)
Aug 27, 2013	2.911	2.996	2.882	2.889	0	-0.09(-2.98%)
Aug 26, 2013	2.918	2.978	2.918	2.978	0	+0.00(+0.00%)
Aug 23, 2013	2.914	2.992	2.914	2.978	0	+0.06(+1.95%)
Aug 22, 2013	2.921	2.921	2.921	2.921	0	+0.00(+0.12%)
Aug 21, 2013	2.907	2.999	2.907	2.918	0	-0.05(-1.79%)
Aug 20, 2013	2.928	2.985	2.928	2.971	0	+0.05(+1.70%)
Aug 19, 2013	2.932	2.985	2.907	2.921	0	+0.00(+0.12%)
Aug 16, 2013	2.946	2.964	2.879	2.918	0	-0.05(-1.68%)
Aug 15, 2013	3.003	3.024	2.967	2.967	17,834	-0.08(-2.68%)
Aug 14, 2013	3.074	3.099	3.043	3.049	0	-0.02(-0.58%)
Aug 13, 2013	3.014	3.081	3.014	3.067	117,242	+0.07(+2.25%)
Aug 12, 2013	2.964	3.010	2.964	2.999	49,871	+0.02(+0.72%)
Aug 09, 2013	2.978	3.041	2.978	2.978	100,530	-0.11(-3.57%)
Aug 08, 2013	3.106	3.106	2.992	3.088	107,601	+0.02(+0.70%)
Aug 07, 2013	3.085	3.106	2.925	3.067	51,396	-0.02(-0.69%)
Aug 06, 2013	3.028	3.092	2.985	3.088	70,176	+0.07(+2.24%)
Aug 05, 2013	3.017	3.021	2.985	3.021	32,334	+0.04(+1.43%)
Aug 02, 2013	2.850	3.014	2.832	2.978	19,483	+0.15(+5.14%)
Aug 01, 2013	2.768	2.886	2.768	2.832	73,254	+0.05(+1.92%)
Jul 31, 2013	2.886	2.889	2.779	2.779	0	-0.07(-2.62%)
Jul 30, 2013	2.889	2.911	2.824	2.854	0	-0.04(-1.35%)
Jul 29, 2013	2.914	2.914	2.879	2.893	0	-0.01(-0.49%)
Jul 26, 2013	2.911	2.939	2.900	2.907	0	-0.02(-0.85%)
Jul 25, 2013	2.914	2.932	2.879	2.932	0	-0.01(-0.24%)
Jul 24, 2013	2.943	2.957	2.903	2.939	0	-0.02(-0.72%)
Jul 23, 2013	2.886	2.960	2.879	2.960	0	+0.05(+1.59%)
Jul 22, 2013	2.903	2.932	2.882	2.914	0	-0.03(-0.97%)
Jul 19, 2013	2.914	2.950	2.886	2.943	0	+0.02(+0.61%)
Jul 18, 2013	2.928	2.928	2.879	2.925	0	+0.06(+2.11%)
Jul 17, 2013	2.864	2.875	2.829	2.864	49,964	+0.02(+0.88%)
Jul 16, 2013	2.775	2.868	2.733	2.839	0	+0.01(+0.50%)
Jul 15, 2013	2.864	2.879	2.623	2.825	0	-0.07(-2.33%)
Jul 12, 2013	2.914	2.914	2.843	2.893	0	-0.02(-0.73%)
Jul 11, 2013	2.914	2.921	2.886	2.914	0	-0.02(-0.85%)
Jul 10, 2013	2.896	2.939	2.857	2.939	0	+0.04(+1.22%)
Jul 09, 2013	2.939	2.950	2.869	2.903	0	-0.05(-1.57%)
Jul 08, 2013	2.953	2.960	2.932	2.950	0	-0.03(-1.07%)
Jul 05, 2013	3.031	3.056	2.903	2.982	0	-0.02(-0.83%)
Jul 03, 2013	3.003	3.021	3.003	3.006	0	-0.02(-0.59%)
Jul 02, 2013	3.015	3.042	3.010	3.024	0	-0.03(-0.93%)
Jul 01, 2013	2.992	3.053	2.992	3.053	0	+0.03(+0.94%)
Jun 28, 2013	3.021	3.056	3.017	3.024	43,086	-0.03(-0.93%)
Jun 26, 2013	3.014	3.053	2.967	3.053	0	+0.03(+1.06%)
Jun 25, 2013	2.982	3.078	2.982	3.021	0	-0.01(-0.23%)
Jun 24, 2013	3.024	3.074	3.021	3.028	0	-0.08(-2.52%)
Jun 21, 2013	3.028	3.111	3.028	3.106	75,719	+0.06(+1.86%)
Jun 20, 2013	3.053	3.102	3.035	3.049	0	-0.00(-0.12%)
Jun 19, 2013	3.035	3.078	3.028	3.053	0	+0.03(+1.06%)
Jun 18, 2013	3.021	3.031	3.015	3.021	0	-0.02(-0.58%)
Jun 17, 2013	3.049	3.092	3.006	3.038	0	-0.05(-1.72%)
Jun 14, 2013	3.078	3.158	3.078	3.092	0	-0.01(-0.23%)
Jun 13, 2013	3.085	3.138	3.085	3.099	18,732	+0.00(+0.11%)
Jun 12, 2013	3.149	3.177	3.092	3.095	81,156	-0.06(-1.80%)
Jun 11, 2013	3.099	3.230	3.099	3.152	0	+0.05(+1.60%)
Jun 10, 2013	3.070	3.142	3.053	3.102	0	+0.01(+0.46%)
Jun 07, 2013	3.117	3.138	2.967	3.088	0	-0.05(-1.70%)
Jun 06, 2013	3.269	3.269	3.142	3.142	0	-0.13(-4.02%)
Jun 05, 2013	3.191	3.358	3.120	3.273	0	+0.11(+3.48%)
Jun 04, 2013	3.262	3.262	3.117	3.163	0	-0.10(-3.16%)
Jun 03, 2013	3.330	3.330	3.234	3.266	66,473	-0.07(-2.23%)
May 31, 2013	3.351	3.367	3.296	3.341	33,806	+0.00(+0.11%)
May 30, 2013	3.284	3.397	3.284	3.337	0	+0.02(+0.75%)
May 29, 2013	3.422	3.436	3.237	3.312	61,616	-0.09(-2.51%)
May 28, 2013	3.369	3.486	3.311	3.397	174,528	+0.03(+0.84%)
May 24, 2013	3.323	3.369	3.205	3.369	0	+0.04(+1.07%)
May 23, 2013	3.323	3.369	3.291	3.333	0	+0.01(+0.21%)
May 22, 2013	3.326	3.337	3.287	3.326	0	+0.03(+0.86%)
May 21, 2013	3.280	3.305	3.227	3.298	0	+0.02(+0.76%)
May 20, 2013	3.202	3.358	3.198	3.273	0	+0.03(+0.99%)
May 17, 2013	3.248	3.248	3.159	3.241	0	+0.03(+0.88%)
May 16, 2013	3.188	3.230	3.110	3.213	59,525	+0.04(+1.12%)
May 15, 2013	3.195	3.246	3.177	3.177	0	+0.01(+0.22%)
May 13, 2013	3.198	3.259	3.131	3.170	0	-0.03(-0.89%)
May 10, 2013	3.181	3.376	3.174	3.198	0	+0.05(+1.58%)
May 09, 2013	3.145	3.181	3.104	3.149	0	+0.00(+0.00%)
May 08, 2013	3.213	3.213	3.106	3.149	0	-0.05(-1.56%)
May 07, 2013	3.266	3.284	3.170	3.198	0	-0.02(-0.66%)
May 06, 2013	3.170	3.237	3.071	3.220	0	+0.06(+2.03%)
May 03, 2013	3.106	3.184	3.042	3.156	0	+0.11(+3.74%)
May 02, 2013	3.159	3.159	2.896	3.042	0	-0.12(-3.82%)
May 01, 2013	3.344	3.376	3.131	3.163	0	-0.15(-4.40%)
Apr 30, 2013	3.198	3.376	3.153	3.309	0	+0.07(+2.31%)
Apr 29, 2013	3.127	3.252	3.088	3.234	149,326	+0.15(+4.96%)
Apr 26, 2013	3.124	3.120	3.081	3.081	59,447	-0.02(-0.80%)
Apr 25, 2013	3.106	3.142	3.017	3.106	113,755	+0.04(+1.16%)
Apr 24, 2013	3.163	3.262	3.067	3.070	0	-0.09(-2.92%)
Apr 23, 2013	3.021	3.163	3.014	3.163	214,494	+0.15(+4.95%)
Apr 22, 2013	3.014	3.014	2.967	3.014	103,572	+0.02(+0.59%)
Apr 19, 2013	2.960	3.014	2.943	2.996	50,034	+0.04(+1.32%)
Apr 18, 2013	2.999	2.999	2.911	2.957	49,677	-0.01(-0.36%)
Apr 17, 2013	3.106	3.106	2.947	2.967	54,303	-0.09(-2.79%)
Apr 16, 2013	3.028	3.102	2.981	3.053	35,115	+0.08(+2.75%)
Apr 15, 2013	3.078	3.145	2.932	2.971	125,906	-0.05(-1.53%)
Apr 12, 2013	3.021	3.053	2.900	3.017	87,200	-0.03(-1.05%)
Apr 11, 2013	3.049	3.127	3.002	3.049	90,816	+0.01(+0.35%)
Apr 10, 2013	3.163	3.170	3.024	3.038	94,229	-0.08(-2.51%)
Apr 09, 2013	3.106	3.166	3.006	3.117	125,706	+0.05(+1.50%)
Apr 08, 2013	2.974	3.102	2.974	3.070	299,072	+0.10(+3.23%)
Apr 05, 2013	2.950	2.978	2.843	2.974	61,627	+0.05(+1.70%)
Apr 04, 2013	3.031	3.031	2.882	2.925	118,396	-0.14(-4.63%)
Apr 03, 2013	3.131	3.134	3.028	3.067	67,103	-0.03(-0.92%)
Apr 02, 2013	3.110	3.142	3.056	3.095	108,974	+0.07(+2.23%)
Apr 01, 2013	3.063	3.170	3.024	3.028	337,426	-0.05(-1.73%)
Mar 28, 2013	2.950	3.181	2.928	3.081	324,108	+0.18(+6.25%)
Mar 27, 2013	2.804	2.925	2.803	2.900	368,345	+0.25(+9.53%)
Mar 26, 2013	2.612	2.683	2.612	2.648	42,253	+0.03(+1.22%)
Mar 25, 2013	2.559	2.683	2.559	2.616	105,570	+0.05(+1.94%)
Mar 22, 2013	2.431	2.612	2.431	2.566	99,987	+0.12(+4.94%)
Mar 21, 2013	2.452	2.481	2.438	2.445	66,825	+0.00(+0.00%)
Mar 20, 2013	2.459	2.459	2.445	2.445	1,406	+0.02(+0.73%)
Mar 19, 2013	2.406	2.488	2.402	2.427	44,111	+0.03(+1.19%)
Mar 18, 2013	2.456	2.459	2.377	2.399	57,966	-0.04(-1.46%)
Mar 15, 2013	2.434	2.452	2.367	2.434	38,004	+0.01(+0.59%)
Mar 14, 2013	2.328	2.445	2.328	2.420	60,837	+0.09(+3.97%)
Mar 13, 2013	2.313	2.377	2.289	2.328	27,947	+0.04(+1.87%)
Mar 12, 2013	2.381	2.381	2.282	2.285	36,699	-0.09(-3.74%)
Mar 11, 2013	2.345	2.374	2.310	2.374	43,525	+0.02(+0.91%)
Mar 08, 2013	2.342	2.363	2.271	2.353	42,690	-0.01(-0.45%)
Mar 07, 2013	2.274	2.363	2.271	2.363	48,407	+0.07(+3.10%)
Mar 06, 2013	2.264	2.317	2.264	2.292	255,119	+0.01(+0.47%)
Mar 05, 2013	2.299	2.299	2.274	2.282	190,834	+0.02(+1.10%)
Mar 04, 2013	2.331	2.331	2.246	2.257	204,744	-0.03(-1.40%)
Mar 01, 2013	2.342	2.350	2.289	2.289	56,649	-0.05(-1.98%)
Feb 28, 2013	2.328	2.345	2.306	2.335	98,816	-0.04(-1.79%)
Feb 27, 2013	2.310	2.488	2.306	2.377	179,528	+0.09(+4.04%)
Feb 26, 2013	2.296	2.303	2.274	2.285	19,629	+0.00(+0.16%)
Feb 22, 2013	2.360	2.363	2.267	2.282	28,327	-0.07(-3.17%)
Feb 21, 2013	2.267	2.363	2.221	2.356	91,199	+0.06(+2.79%)
Feb 20, 2013	2.285	2.292	2.278	2.292	11,700	+0.00(+0.00%)
Feb 19, 2013	2.303	2.324	2.274	2.292	74,518	-0.04(-1.83%)
Feb 15, 2013	2.363	2.363	2.321	2.335	8,877	-0.02(-0.75%)
Feb 14, 2013	2.360	2.360	2.328	2.353	3,925	-0.01(-0.30%)
Feb 13, 2013	2.363	2.374	2.360	2.360	6,550	+0.01(+0.61%)
Feb 12, 2013	2.377	2.377	2.338	2.345	37,276	-0.00(-0.15%)
Feb 11, 2013	2.289	2.392	2.284	2.349	89,724	+0.07(+3.28%)
Feb 08, 2013	2.282	2.292	2.267	2.274	30,162	-0.03(-1.23%)
Feb 07, 2013	2.277	2.321	2.274	2.303	6,663	+0.02(+0.93%)
Feb 06, 2013	2.306	2.306	2.267	2.282	130,802	-0.02(-1.08%)
Feb 04, 2013	2.370	2.370	2.274	2.306	110,010	-0.10(-3.99%)
Feb 01, 2013	2.484	2.484	2.399	2.402	52,375	-0.07(-2.73%)
Jan 31, 2013	2.452	2.488	2.392	2.470	104,604	+0.02(+0.72%)
Jan 30, 2013	2.449	2.466	2.363	2.452	75,576	+0.00(+0.00%)
Jan 29, 2013	2.427	2.456	2.413	2.452	71,062	+0.01(+0.44%)
Jan 28, 2013	2.441	2.445	2.406	2.441	57,899	+0.00(+0.00%)
Jan 25, 2013	2.395	2.441	2.363	2.441	110,477	+0.04(+1.78%)
Jan 24, 2013	2.434	2.434	2.363	2.399	110,815	-0.02(-0.74%)
Jan 23, 2013	2.413	2.470	2.402	2.417	221,785	+0.00(+0.15%)
Jan 22, 2013	2.381	2.417	2.306	2.413	375,082	+0.11(+4.62%)
Jan 18, 2013	2.363	2.395	2.274	2.306	205,259	-0.09(-3.71%)
Jan 17, 2013	2.306	2.395	2.232	2.395	881,417	-0.01(-0.59%)
Jan 16, 2013	1.859	2.523	1.859	2.409	3,937,613	+0.84(+53.05%)
Jan 15, 2013	1.578	1.578	1.560	1.574	39,394	+0.03(+1.84%)
Jan 14, 2013	1.532	1.581	1.528	1.546	21,371	+0.00(+0.23%)
Jan 11, 2013	1.514	1.553	1.514	1.542	6,756	+0.03(+1.88%)
Jan 10, 2013	1.485	1.528	1.482	1.514	6,120	+0.03(+1.91%)
Jan 09, 2013	1.500	1.500	1.485	1.485	12,662	-0.00(-0.24%)
Jan 08, 2013	1.468	1.493	1.468	1.489	3,140	-0.01(-0.95%)
Jan 07, 2013	1.493	1.521	1.485	1.503	49,857	-0.01(-0.94%)
Jan 04, 2013	1.507	1.522	1.507	1.517	23,881	+0.01(+0.71%)
Jan 03, 2013	1.507	1.510	1.500	1.507	3,939	+0.01(+0.71%)
Jan 02, 2013	1.493	1.507	1.436	1.496	32,703	+0.06(+4.21%)
Dec 31, 2012	1.436	1.445	1.386	1.436	58,709	-0.02(-1.22%)
Dec 28, 2012	1.489	1.489	1.425	1.453	31,786	-0.03(-2.15%)
Dec 27, 2012	1.443	1.489	1.443	1.485	8,723	+0.03(+1.95%)
Dec 26, 2012	1.457	1.461	1.439	1.457	3,939	-0.01(-0.49%)
Dec 24, 2012	1.493	1.493	1.429	1.464	18,470	-0.01(-0.96%)
Dec 21, 2012	1.436	1.493	1.354	1.478	145,209	+0.00(+0.24%)
Dec 20, 2012	1.500	1.503	1.464	1.475	51,494	+0.00(+0.00%)
Dec 19, 2012	1.468	1.492	1.432	1.475	65,398	+0.02(+1.22%)
Dec 18, 2012	1.464	1.464	1.421	1.457	32,641	+0.00(+0.00%)
Dec 17, 2012	1.407	1.457	1.404	1.457	78,159	+0.01(+0.99%)
Dec 14, 2012	1.436	1.468	1.436	1.443	7,245	+0.01(+0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Clearone Inc (NQ: CLRO )

Historical Prices

Popular Pages