Clearone Inc (NQ: CLRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)