CLRO - ClearOne, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20181.351.381.121.251.25277,800
Nov 12, 20181.381.501.301.311.31289,300
Nov 09, 20181.431.451.351.391.39194,500
Nov 08, 20181.701.871.431.451.45475,800
Nov 07, 20181.762.071.611.681.681,028,500
Nov 06, 20181.492.161.351.951.951,963,500
Nov 05, 20181.471.681.461.491.4968,000
Nov 02, 20181.531.541.461.491.4937,100
Nov 01, 20181.521.651.501.501.5080,300
Oct 31, 20181.602.601.571.651.651,534,300
Oct 30, 20181.501.611.501.611.6165,000
Oct 29, 20181.631.631.501.501.5024,300
Oct 26, 20181.601.631.601.631.632,800
Oct 25, 20181.621.631.601.621.622,100
Oct 24, 20181.641.641.601.601.60400
Oct 23, 20181.581.631.581.601.603,400
Oct 22, 20181.571.641.571.591.593,900
Oct 19, 20181.611.711.551.571.5717,700
Oct 18, 20181.701.761.601.601.6043,900
Oct 17, 20181.751.771.651.701.707,400
Oct 16, 20181.681.781.651.781.7812,700
Oct 15, 20181.781.781.651.651.658,900
Oct 12, 20181.731.771.701.771.776,500
Oct 11, 20181.701.811.701.771.775,600
Oct 10, 20181.821.901.651.711.7122,200
Oct 09, 20181.841.901.801.821.824,800
Oct 08, 20181.971.971.801.831.837,300
Oct 05, 20181.931.991.851.991.993,300
Oct 04, 20181.862.031.831.961.9624,000
Oct 03, 20181.991.991.861.861.8614,100
Oct 02, 20182.102.101.912.002.0011,700
Oct 01, 20182.192.201.972.092.0928,000
Sep 28, 20182.352.502.012.202.2053,300
Sep 27, 20182.002.382.002.312.3168,400
Sep 26, 20182.202.201.802.052.0553,600
Sep 25, 20182.102.202.102.102.1016,000
Sep 24, 20182.152.302.102.252.2513,800
Sep 21, 20182.152.202.002.152.1553,700
Sep 20, 20182.152.202.052.152.1514,500
Sep 19, 20182.152.202.102.102.107,200
Sep 18, 20182.062.202.052.102.1011,800
Sep 17, 20182.242.242.032.052.0524,200
Sep 14, 20182.102.232.102.152.1524,400
Sep 13, 20182.152.162.052.052.0524,500
Sep 12, 20182.102.202.052.102.103,500
Sep 11, 20182.052.202.052.202.2019,300
Sep 10, 20182.152.152.052.052.056,400
Sep 07, 20182.202.202.102.152.1513,500
Sep 06, 20182.052.162.052.152.1561,500
Sep 05, 20182.152.202.052.052.0524,400
Sep 04, 20182.202.252.162.252.252,400
Aug 31, 20182.202.252.152.152.153,500
Aug 30, 20182.302.302.102.112.1119,200
Aug 29, 20182.302.302.252.302.309,200
Aug 28, 20182.302.302.252.282.283,100
Aug 27, 20182.232.252.152.152.1531,600
Aug 24, 20182.252.302.152.152.1514,700
Aug 23, 20182.352.352.212.252.2532,100
Aug 22, 20182.402.402.352.402.408,400
Aug 21, 20182.362.402.352.352.357,300
Aug 20, 20182.452.452.352.352.3513,900
Aug 17, 20182.422.452.352.442.4416,600
Aug 16, 20182.552.552.452.452.4524,000
Aug 15, 20182.402.752.352.502.50120,300
Aug 14, 20182.402.592.302.452.45184,600
Aug 13, 20182.402.402.062.402.4077,000
Aug 10, 20183.253.252.382.402.40121,400
Aug 09, 20183.453.453.203.353.355,900
Aug 08, 20183.353.453.203.403.402,800
Aug 07, 20183.453.463.403.403.406,000
Aug 06, 20183.353.453.353.453.452,400
Aug 03, 20183.363.453.353.363.361,400
Aug 02, 20183.403.403.403.403.40500
Aug 01, 20183.503.503.353.453.45800
Jul 31, 20183.503.503.353.403.4012,100
Jul 30, 20183.503.503.503.503.501,800
Jul 27, 20183.413.453.403.453.456,400
Jul 26, 20183.353.503.353.363.364,200
Jul 25, 20183.203.303.113.303.3013,300
Jul 24, 20183.413.413.223.223.2217,800
Jul 23, 20183.703.703.403.463.4612,700
Jul 20, 20183.653.653.563.633.634,900
Jul 19, 20183.703.703.503.503.502,300
Jul 18, 20183.653.693.503.523.5215,300
Jul 17, 20183.633.673.633.673.67600
Jul 16, 20183.593.593.553.593.594,300
Jul 13, 20183.503.553.503.533.5314,900
Jul 12, 20183.743.743.603.603.609,800
Jul 11, 20183.723.753.723.753.75300
Jul 10, 20183.803.803.653.653.651,400
Jul 09, 20183.733.753.733.753.751,200
Jul 06, 20183.663.703.663.703.701,200
Jul 05, 20183.703.853.703.703.701,000
Jul 03, 20183.843.853.793.793.795,800
Jul 02, 20183.853.853.753.853.85800
Jun 29, 20183.763.853.713.853.851,200
Jun 28, 20183.703.903.703.853.852,000
Jun 27, 20183.703.803.653.803.803,300
Jun 26, 20183.883.883.753.803.8011,000
Jun 25, 20183.553.653.553.653.6512,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...