CLRO - ClearOne, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20191.93002.18001.89002.02102.0210139,787
Mar 18, 20191.86001.98001.86001.90001.900016,600
Mar 15, 20191.85001.88001.84001.84001.84006,300
Mar 14, 20191.85001.93001.82001.85001.850042,900
Mar 13, 20191.83001.92001.81001.81001.81008,000
Mar 12, 20191.87001.90001.79001.86001.860012,700
Mar 11, 20191.83001.88001.80001.87001.87005,300
Mar 08, 20191.77001.86001.77001.80001.800013,100
Mar 07, 20191.89001.96001.82001.82001.820034,600
Mar 06, 20191.90001.99001.89001.92001.92008,200
Mar 05, 20191.90001.94001.88001.88001.88009,600
Mar 04, 20191.92001.95001.89001.94001.940015,700
Mar 01, 20191.93001.93001.83001.89001.89009,600
Feb 28, 20191.82001.91001.82001.87001.870012,300
Feb 27, 20191.83001.90001.82001.86001.860015,800
Feb 26, 20191.90001.97001.82001.82001.820033,300
Feb 25, 20191.91001.95001.85001.90001.900018,400
Feb 22, 20191.95002.00001.82001.92001.920048,900
Feb 21, 20191.96002.04001.91001.93001.930031,900
Feb 20, 20191.97002.04001.95001.95001.950030,800
Feb 19, 20191.97002.05001.95001.97001.970023,900
Feb 15, 20191.97002.01001.93001.97001.970022,900
Feb 14, 20191.95002.04001.95001.98001.980033,100
Feb 13, 20191.95002.03001.92001.94001.940056,700
Feb 12, 20191.95002.08001.88001.88001.8800161,800
Feb 11, 20191.84001.98001.82001.96001.9600108,700
Feb 08, 20191.91001.91001.84001.84001.840038,600
Feb 07, 20191.88001.96001.83001.93001.930025,300
Feb 06, 20191.95001.97001.88001.88001.880034,600
Feb 05, 20191.96002.01001.90001.97001.970037,000
Feb 04, 20192.17002.19001.94001.94001.9400186,800
Feb 01, 20191.85002.13001.85002.10002.1000129,800
Jan 31, 20191.95001.95001.76001.82001.8200100,100
Jan 30, 20192.06002.19001.91001.97001.9700176,700
Jan 29, 20191.98002.02001.82002.01002.0100238,800
Jan 28, 20191.95002.00001.85002.00002.0000624,600
Jan 25, 20192.27002.50002.01002.12002.120012,112,200
Jan 24, 20191.61001.95001.51001.83001.8300426,200
Jan 23, 20191.47001.69001.47001.62001.620077,400
Jan 22, 20191.49001.51001.47001.51001.51006,500
Jan 18, 20191.44001.48001.44001.48001.480022,800
Jan 17, 20191.46001.49001.40001.41001.41007,000
Jan 16, 20191.42001.49001.42001.48001.48005,500
Jan 15, 20191.55001.55001.40001.40001.400046,600
Jan 14, 20191.41001.53001.41001.48001.480042,900
Jan 11, 20191.45001.48001.41001.48001.48005,200
Jan 10, 20191.43001.47001.40001.44001.440034,900
Jan 09, 20191.45001.53001.26001.39001.390046,900
Jan 08, 20191.36001.49001.32001.43001.430064,300
Jan 07, 20191.39001.39001.31001.31001.310026,600
Jan 04, 20191.40001.48001.31001.40001.400026,200
Jan 03, 20191.34001.45001.28001.40001.4000143,100
Jan 02, 20191.25001.35001.25001.35001.350034,400
Dec 31, 20181.20001.35001.20001.25001.2500116,800
Dec 28, 20181.27001.27001.19001.20001.2000108,100
Dec 27, 20181.21001.28001.14001.24001.2400187,000
Dec 26, 20181.20001.23001.18001.20001.200021,700
Dec 24, 20181.28001.28001.18001.22001.220038,900
Dec 21, 20181.19001.29001.16001.29001.290072,500
Dec 20, 20181.23001.23001.18001.18001.180023,400
Dec 19, 20181.22001.30001.12001.24001.240025,100
Dec 18, 20181.24001.30001.21001.23001.230024,700
Dec 17, 20181.31001.31001.16001.24001.240084,600
Dec 14, 20181.36001.36001.24001.27001.270043,300
Dec 13, 20181.39001.44001.35001.37001.370018,200
Dec 12, 20181.31001.38001.31001.38001.380012,100
Dec 11, 20181.42001.44001.33001.34001.340039,900
Dec 10, 20181.31001.45001.24001.43001.4300110,200
Dec 07, 20181.23001.38001.18001.30001.3000156,700
Dec 06, 20181.29001.39001.21001.27001.270055,600
Dec 04, 20181.36001.39001.24001.32001.320023,700
Dec 03, 20181.41001.46001.35001.35001.350027,300
Nov 30, 20181.45001.45001.39001.41001.410037,100
Nov 29, 20181.38001.48001.25001.45001.4500238,500
Nov 28, 20181.40001.68001.37001.40001.4000997,400
Nov 27, 20181.27001.32001.27001.27001.270086,400
Nov 26, 20181.30001.35001.27001.29001.2900163,300
Nov 23, 20181.35001.36001.27001.27001.270035,900
Nov 21, 20181.30001.43001.29001.31001.3100256,400
Nov 20, 20181.28001.34001.27001.29001.290065,700
Nov 19, 20181.27001.34001.27001.28001.280093,700
Nov 16, 20181.31001.77001.22001.28001.28001,646,600
Nov 15, 20181.27001.31001.27001.30001.300082,200
Nov 14, 20181.27001.28001.16001.26001.260090,800
Nov 13, 20181.35001.38001.12001.25001.2500277,800
Nov 12, 20181.38001.50001.30001.31001.3100289,300
Nov 09, 20181.43001.45001.35001.39001.3900194,500
Nov 08, 20181.70001.87001.43001.45001.4500475,800
Nov 07, 20181.76002.07001.61001.68001.68001,028,500
Nov 06, 20181.49002.16001.35001.95001.95001,963,500
Nov 05, 20181.47001.68001.46001.49001.490068,000
Nov 02, 20181.53001.54001.46001.49001.490037,100
Nov 01, 20181.52001.65001.50001.50001.500080,300
Oct 31, 20181.60002.60001.57001.65001.65001,534,300
Oct 30, 20181.50001.61001.50001.61001.610065,000
Oct 29, 20181.63001.63001.50001.50001.500024,300
Oct 26, 20181.60001.63001.60001.63001.63002,800
Oct 25, 20181.62001.63001.60001.62001.62002,100
Oct 24, 20181.64001.64001.60001.60001.6000400
Oct 23, 20181.58001.63001.58001.60001.60003,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...