U.S. markets closed

ClearOne, Inc. (CLRO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3600-0.0200 (-0.84%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20212.39002.43002.26002.36002.360060,100
Jan 14, 20212.50002.55002.34002.38002.3800102,000
Jan 13, 20212.39002.58002.39002.53002.530072,800
Jan 12, 20212.40002.47002.35002.43002.430064,400
Jan 11, 20212.41002.44002.39002.41002.410024,000
Jan 08, 20212.45002.49002.39002.47002.470047,600
Jan 07, 20212.54002.56002.35002.45002.450084,600
Jan 06, 20212.38002.49002.35002.35002.350065,300
Jan 05, 20212.22002.39002.21002.39002.390085,100
Jan 04, 20212.24002.30002.21002.22002.220019,900
Dec 31, 20202.25002.29002.20002.27002.270041,100
Dec 30, 20202.26002.34002.21002.29002.290055,000
Dec 29, 20202.31002.38002.25002.27002.270068,000
Dec 28, 20202.50002.51002.29002.33002.3300118,400
Dec 24, 20202.52002.52002.42002.48002.480037,800
Dec 23, 20202.43002.59002.41002.50002.5000141,100
Dec 22, 20202.28002.50002.28002.43002.4300150,300
Dec 21, 20202.28002.42002.25002.25002.2500126,600
Dec 18, 20202.42002.47002.34002.35002.350094,000
Dec 17, 20202.54002.58002.40002.42002.420075,900
Dec 16, 20202.44002.44002.35002.39002.390082,600
Dec 15, 20202.49002.49002.41002.43002.430087,700
Dec 14, 20202.74002.75002.45002.49002.4900175,200
Dec 11, 20202.51002.97002.45002.77002.7700503,000
Dec 10, 20202.80003.30002.42002.64002.64005,480,200
Dec 09, 20202.33002.38002.20002.29002.2900116,600
Dec 08, 20202.22002.29002.22002.24002.240070,900
Dec 07, 20202.34002.42002.19002.20002.2000102,600
Dec 04, 20202.37002.45002.29002.33002.330093,700
Dec 03, 20202.42002.48002.35002.39002.3900184,200
Dec 02, 20202.37002.48002.24002.41002.4100101,200
Dec 01, 20202.57002.60002.41002.45002.450092,500
Nov 30, 20202.69002.70002.29002.55002.5500177,100
Nov 27, 20202.53002.70002.42002.65002.6500275,900
Nov 25, 20202.21002.52002.12002.47002.4700565,800
Nov 24, 20201.99002.28001.95002.13002.1300689,400
Nov 23, 20202.00002.09001.99002.02002.0200111,800
Nov 20, 20201.97002.02001.90002.00002.0000132,600
Nov 19, 20201.87002.05001.86001.97001.970093,600
Nov 18, 20201.91001.95001.90001.94001.940039,400
Nov 17, 20201.82001.90001.80001.88001.880070,400
Nov 16, 20201.75001.92001.72001.81001.8100100,200
Nov 13, 20201.77001.82001.77001.79001.790038,300
Nov 12, 20201.70001.76001.68001.76001.760016,900
Nov 11, 20201.69001.76001.67001.73001.730047,000
Nov 10, 20201.75001.75001.66001.73001.730058,000
Nov 09, 20201.92001.92001.73001.75001.750026,900
Nov 06, 20201.77001.79001.70001.79001.790011,400
Nov 05, 20201.81001.87001.75001.77001.770045,900
Nov 04, 20201.75001.80001.70001.77001.770039,600
Nov 03, 20201.64001.75001.64001.72001.720024,300
Nov 02, 20201.63001.64001.57001.64001.640044,100
Oct 30, 20201.80001.80001.56001.63001.630073,100
Oct 29, 20201.78001.78001.72001.78001.780022,600
Oct 28, 20201.75001.78001.73001.75001.750022,900
Oct 27, 20201.85001.85001.75001.80001.800050,300
Oct 26, 20201.92001.96001.82001.86001.860056,900
Oct 23, 20202.02002.05001.91001.93001.930036,300
Oct 22, 20201.96001.99001.91001.95001.950049,500
Oct 21, 20201.86001.97001.86001.93001.930039,400
Oct 20, 20201.94001.98001.86001.86001.860094,300
Oct 19, 20202.08002.09001.80001.92001.9200171,500
Oct 16, 20202.05002.09001.91002.00002.0000250,600
Oct 15, 20202.05002.13002.01002.05002.0500111,800
Oct 14, 20202.11002.24002.04002.10002.1000142,600
Oct 13, 20202.18002.45002.08002.14002.1400991,600
Oct 12, 20202.20002.21002.16002.18002.180044,400
Oct 09, 20202.23002.27002.17002.19002.190090,100
Oct 08, 20202.14002.23002.12002.17002.170052,000
Oct 07, 20202.17002.25002.09002.13002.130089,600
Oct 06, 20202.22002.29002.11002.16002.1600154,500
Oct 05, 20202.22002.36002.22002.22002.220076,600
Oct 02, 20202.21002.30002.21002.24002.240084,100
Oct 01, 20202.30002.35002.27002.29002.290049,600
Sep 30, 20202.30002.38002.28002.29002.290059,400
Sep 29, 20202.31002.35002.21002.28002.280052,200
Sep 28, 20202.32002.40002.30002.32002.320068,800
Sep 25, 20202.32002.40002.30002.35002.350080,500
Sep 24, 20202.36002.44002.29002.36002.360078,800
Sep 23, 20202.51002.51002.32002.44002.440092,800
Sep 22, 20202.52002.52002.35002.50002.5000256,200
Sep 21, 20202.46002.56002.40002.46002.4600249,000
Sep 18, 20202.79002.87002.53002.59002.59002,246,300
Sep 17, 20202.37002.55002.30002.47002.4700397,100
Sep 16, 20202.27002.45002.26002.34002.340075,400
Sep 15, 20202.24002.35002.23002.26002.2600109,100
Sep 14, 20202.41002.43002.15002.22002.2200100,400
Sep 11, 20202.23002.91002.23002.43002.4300638,000
Sep 10, 20202.38002.50002.11002.15002.150092,900
Sep 09, 20202.67002.80002.27002.30002.3000219,300
Sep 08, 20202.97003.05002.65002.73002.730047,000
Sep 04, 20202.92003.17002.83002.99002.990015,400
Sep 03, 20203.38003.39002.85003.01003.0100104,900
Sep 02, 20202.98003.54002.90003.31003.3100214,500
Sep 01, 20202.60003.12002.60002.95002.9500174,900
Aug 31, 20202.70002.74002.57002.63002.630010,700
Aug 28, 20202.60002.68002.56002.68002.680022,400
Aug 27, 20202.52002.69002.52002.64002.640030,700
Aug 26, 20202.80002.80002.50002.52002.520055,900
Aug 25, 20202.91002.95002.81002.81002.810053,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...