ClearOne, Inc. (CLRO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

2.3600-0.0200 (-0.84%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	2.3900	2.4300	2.2600	2.3600	2.3600	60,100
Jan 14, 2021	2.5000	2.5500	2.3400	2.3800	2.3800	102,000
Jan 13, 2021	2.3900	2.5800	2.3900	2.5300	2.5300	72,800
Jan 12, 2021	2.4000	2.4700	2.3500	2.4300	2.4300	64,400
Jan 11, 2021	2.4100	2.4400	2.3900	2.4100	2.4100	24,000
Jan 08, 2021	2.4500	2.4900	2.3900	2.4700	2.4700	47,600
Jan 07, 2021	2.5400	2.5600	2.3500	2.4500	2.4500	84,600
Jan 06, 2021	2.3800	2.4900	2.3500	2.3500	2.3500	65,300
Jan 05, 2021	2.2200	2.3900	2.2100	2.3900	2.3900	85,100
Jan 04, 2021	2.2400	2.3000	2.2100	2.2200	2.2200	19,900
Dec 31, 2020	2.2500	2.2900	2.2000	2.2700	2.2700	41,100
Dec 30, 2020	2.2600	2.3400	2.2100	2.2900	2.2900	55,000
Dec 29, 2020	2.3100	2.3800	2.2500	2.2700	2.2700	68,000
Dec 28, 2020	2.5000	2.5100	2.2900	2.3300	2.3300	118,400
Dec 24, 2020	2.5200	2.5200	2.4200	2.4800	2.4800	37,800
Dec 23, 2020	2.4300	2.5900	2.4100	2.5000	2.5000	141,100
Dec 22, 2020	2.2800	2.5000	2.2800	2.4300	2.4300	150,300
Dec 21, 2020	2.2800	2.4200	2.2500	2.2500	2.2500	126,600
Dec 18, 2020	2.4200	2.4700	2.3400	2.3500	2.3500	94,000
Dec 17, 2020	2.5400	2.5800	2.4000	2.4200	2.4200	75,900
Dec 16, 2020	2.4400	2.4400	2.3500	2.3900	2.3900	82,600
Dec 15, 2020	2.4900	2.4900	2.4100	2.4300	2.4300	87,700
Dec 14, 2020	2.7400	2.7500	2.4500	2.4900	2.4900	175,200
Dec 11, 2020	2.5100	2.9700	2.4500	2.7700	2.7700	503,000
Dec 10, 2020	2.8000	3.3000	2.4200	2.6400	2.6400	5,480,200
Dec 09, 2020	2.3300	2.3800	2.2000	2.2900	2.2900	116,600
Dec 08, 2020	2.2200	2.2900	2.2200	2.2400	2.2400	70,900
Dec 07, 2020	2.3400	2.4200	2.1900	2.2000	2.2000	102,600
Dec 04, 2020	2.3700	2.4500	2.2900	2.3300	2.3300	93,700
Dec 03, 2020	2.4200	2.4800	2.3500	2.3900	2.3900	184,200
Dec 02, 2020	2.3700	2.4800	2.2400	2.4100	2.4100	101,200
Dec 01, 2020	2.5700	2.6000	2.4100	2.4500	2.4500	92,500
Nov 30, 2020	2.6900	2.7000	2.2900	2.5500	2.5500	177,100
Nov 27, 2020	2.5300	2.7000	2.4200	2.6500	2.6500	275,900
Nov 25, 2020	2.2100	2.5200	2.1200	2.4700	2.4700	565,800
Nov 24, 2020	1.9900	2.2800	1.9500	2.1300	2.1300	689,400
Nov 23, 2020	2.0000	2.0900	1.9900	2.0200	2.0200	111,800
Nov 20, 2020	1.9700	2.0200	1.9000	2.0000	2.0000	132,600
Nov 19, 2020	1.8700	2.0500	1.8600	1.9700	1.9700	93,600
Nov 18, 2020	1.9100	1.9500	1.9000	1.9400	1.9400	39,400
Nov 17, 2020	1.8200	1.9000	1.8000	1.8800	1.8800	70,400
Nov 16, 2020	1.7500	1.9200	1.7200	1.8100	1.8100	100,200
Nov 13, 2020	1.7700	1.8200	1.7700	1.7900	1.7900	38,300
Nov 12, 2020	1.7000	1.7600	1.6800	1.7600	1.7600	16,900
Nov 11, 2020	1.6900	1.7600	1.6700	1.7300	1.7300	47,000
Nov 10, 2020	1.7500	1.7500	1.6600	1.7300	1.7300	58,000
Nov 09, 2020	1.9200	1.9200	1.7300	1.7500	1.7500	26,900
Nov 06, 2020	1.7700	1.7900	1.7000	1.7900	1.7900	11,400
Nov 05, 2020	1.8100	1.8700	1.7500	1.7700	1.7700	45,900
Nov 04, 2020	1.7500	1.8000	1.7000	1.7700	1.7700	39,600
Nov 03, 2020	1.6400	1.7500	1.6400	1.7200	1.7200	24,300
Nov 02, 2020	1.6300	1.6400	1.5700	1.6400	1.6400	44,100
Oct 30, 2020	1.8000	1.8000	1.5600	1.6300	1.6300	73,100
Oct 29, 2020	1.7800	1.7800	1.7200	1.7800	1.7800	22,600
Oct 28, 2020	1.7500	1.7800	1.7300	1.7500	1.7500	22,900
Oct 27, 2020	1.8500	1.8500	1.7500	1.8000	1.8000	50,300
Oct 26, 2020	1.9200	1.9600	1.8200	1.8600	1.8600	56,900
Oct 23, 2020	2.0200	2.0500	1.9100	1.9300	1.9300	36,300
Oct 22, 2020	1.9600	1.9900	1.9100	1.9500	1.9500	49,500
Oct 21, 2020	1.8600	1.9700	1.8600	1.9300	1.9300	39,400
Oct 20, 2020	1.9400	1.9800	1.8600	1.8600	1.8600	94,300
Oct 19, 2020	2.0800	2.0900	1.8000	1.9200	1.9200	171,500
Oct 16, 2020	2.0500	2.0900	1.9100	2.0000	2.0000	250,600
Oct 15, 2020	2.0500	2.1300	2.0100	2.0500	2.0500	111,800
Oct 14, 2020	2.1100	2.2400	2.0400	2.1000	2.1000	142,600
Oct 13, 2020	2.1800	2.4500	2.0800	2.1400	2.1400	991,600
Oct 12, 2020	2.2000	2.2100	2.1600	2.1800	2.1800	44,400
Oct 09, 2020	2.2300	2.2700	2.1700	2.1900	2.1900	90,100
Oct 08, 2020	2.1400	2.2300	2.1200	2.1700	2.1700	52,000
Oct 07, 2020	2.1700	2.2500	2.0900	2.1300	2.1300	89,600
Oct 06, 2020	2.2200	2.2900	2.1100	2.1600	2.1600	154,500
Oct 05, 2020	2.2200	2.3600	2.2200	2.2200	2.2200	76,600
Oct 02, 2020	2.2100	2.3000	2.2100	2.2400	2.2400	84,100
Oct 01, 2020	2.3000	2.3500	2.2700	2.2900	2.2900	49,600
Sep 30, 2020	2.3000	2.3800	2.2800	2.2900	2.2900	59,400
Sep 29, 2020	2.3100	2.3500	2.2100	2.2800	2.2800	52,200
Sep 28, 2020	2.3200	2.4000	2.3000	2.3200	2.3200	68,800
Sep 25, 2020	2.3200	2.4000	2.3000	2.3500	2.3500	80,500
Sep 24, 2020	2.3600	2.4400	2.2900	2.3600	2.3600	78,800
Sep 23, 2020	2.5100	2.5100	2.3200	2.4400	2.4400	92,800
Sep 22, 2020	2.5200	2.5200	2.3500	2.5000	2.5000	256,200
Sep 21, 2020	2.4600	2.5600	2.4000	2.4600	2.4600	249,000
Sep 18, 2020	2.7900	2.8700	2.5300	2.5900	2.5900	2,246,300
Sep 17, 2020	2.3700	2.5500	2.3000	2.4700	2.4700	397,100
Sep 16, 2020	2.2700	2.4500	2.2600	2.3400	2.3400	75,400
Sep 15, 2020	2.2400	2.3500	2.2300	2.2600	2.2600	109,100
Sep 14, 2020	2.4100	2.4300	2.1500	2.2200	2.2200	100,400
Sep 11, 2020	2.2300	2.9100	2.2300	2.4300	2.4300	638,000
Sep 10, 2020	2.3800	2.5000	2.1100	2.1500	2.1500	92,900
Sep 09, 2020	2.6700	2.8000	2.2700	2.3000	2.3000	219,300
Sep 08, 2020	2.9700	3.0500	2.6500	2.7300	2.7300	47,000
Sep 04, 2020	2.9200	3.1700	2.8300	2.9900	2.9900	15,400
Sep 03, 2020	3.3800	3.3900	2.8500	3.0100	3.0100	104,900
Sep 02, 2020	2.9800	3.5400	2.9000	3.3100	3.3100	214,500
Sep 01, 2020	2.6000	3.1200	2.6000	2.9500	2.9500	174,900
Aug 31, 2020	2.7000	2.7400	2.5700	2.6300	2.6300	10,700
Aug 28, 2020	2.6000	2.6800	2.5600	2.6800	2.6800	22,400
Aug 27, 2020	2.5200	2.6900	2.5200	2.6400	2.6400	30,700
Aug 26, 2020	2.8000	2.8000	2.5000	2.5200	2.5200	55,900
Aug 25, 2020	2.9100	2.9500	2.8100	2.8100	2.8100	53,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.26(-0.57%)

Nasdaq12,998.50-114.14(-0.87%)

ClearOne, Inc. (CLRO)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.26(-0.57%)

Nasdaq
12,998.50
-114.14(-0.87%)