CLRO - ClearOne, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20191.441.481.441.481.4822,800
Jan 17, 20191.461.491.401.411.417,000
Jan 16, 20191.421.491.421.481.485,500
Jan 15, 20191.551.551.401.401.4046,600
Jan 14, 20191.411.531.411.481.4842,900
Jan 11, 20191.451.481.411.481.485,200
Jan 10, 20191.431.471.401.441.4434,900
Jan 09, 20191.451.531.261.391.3946,900
Jan 08, 20191.361.491.321.431.4364,300
Jan 07, 20191.391.391.311.311.3126,600
Jan 04, 20191.401.481.311.401.4026,200
Jan 03, 20191.341.451.281.401.40143,100
Jan 02, 20191.251.351.251.351.3534,400
Dec 31, 20181.201.351.201.251.25116,800
Dec 28, 20181.271.271.191.201.20108,100
Dec 27, 20181.211.281.141.241.24187,000
Dec 26, 20181.201.231.181.201.2021,700
Dec 24, 20181.281.281.181.221.2238,900
Dec 21, 20181.191.291.161.291.2972,500
Dec 20, 20181.231.231.181.181.1823,400
Dec 19, 20181.221.301.121.241.2425,100
Dec 18, 20181.241.301.211.231.2324,700
Dec 17, 20181.311.311.161.241.2484,600
Dec 14, 20181.361.361.241.271.2743,300
Dec 13, 20181.391.441.351.371.3718,200
Dec 12, 20181.311.381.311.381.3812,100
Dec 11, 20181.421.441.331.341.3439,900
Dec 10, 20181.311.451.241.431.43110,200
Dec 07, 20181.231.381.181.301.30156,700
Dec 06, 20181.291.391.211.271.2755,600
Dec 04, 20181.361.391.241.321.3223,700
Dec 03, 20181.411.461.351.351.3527,300
Nov 30, 20181.451.451.391.411.4137,100
Nov 29, 20181.381.481.251.451.45238,500
Nov 28, 20181.401.681.371.401.40997,400
Nov 27, 20181.271.321.271.271.2786,400
Nov 26, 20181.301.351.271.291.29163,300
Nov 23, 20181.351.361.271.271.2735,900
Nov 21, 20181.301.431.291.311.31256,400
Nov 20, 20181.281.341.271.291.2965,700
Nov 19, 20181.271.341.271.281.2893,700
Nov 16, 20181.311.771.221.281.281,646,600
Nov 15, 20181.271.311.271.301.3082,200
Nov 14, 20181.271.281.161.261.2690,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...