CLRO

ClearOne Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ClearOne Inc CLRO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 2.55% 3.22 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.18 3.071 3.2889 3.22 3.14
more quote information »

CLRO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.483.633.06013.3139,906-0.26-7.47%
1 Month2.653.852.643.2596,0550.5721.51%
3 Months2.373.852.192.72199,1650.8535.86%
6 Months2.803.851.562.53173,8470.4215.0%
1 Year1.834.021.482.49120,9631.3975.96%
3 Years8.008.501.122.2382,278-4.78-59.75%
5 Years12.10612.601.122.7954,023-8.89-73.4%

CLRO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 3.22 0.08 2.55% 3.18 3.2889 3.071 21,382
Feb 25 2021 3.14 -0.13 -3.98% 3.26 3.36 3.10 31,626
Feb 24 2021 3.27 0.10 3.15% 3.21 3.30 3.1664 23,613
Feb 23 2021 3.17 -0.21 -6.07% 3.30 3.30 3.0601 64,957
Feb 22 2021 3.375 -0.23 -6.25% 3.40 3.54 3.34 43,005
Feb 19 2021 3.60 0.11 3.15% 3.48 3.63 3.42 33,228
Feb 18 2021 3.49 -0.13 -3.59% 3.70 3.70 3.4411 65,144
Feb 17 2021 3.62 -0.02 -0.55% 3.65 3.78 3.48 43,691
Feb 16 2021 3.64 0.07 1.96% 3.85 3.85 3.56 108,056
Feb 12 2021 3.57 0.14 4.08% 3.48 3.6281 3.475 51,163
Feb 11 2021 3.43 0.12 3.63% 3.35 3.45 3.3032 36,306
Feb 10 2021 3.31 -0.26 -7.28% 3.60 3.6199 3.24 126,420
Feb 09 2021 3.57 0.07 2.0% 3.52 3.68 3.50 154,713
Feb 08 2021 3.50 0.41 13.27% 3.19 3.50 3.19 326,604
Feb 05 2021 3.09 0.05 1.64% 3.01 3.12 2.99 59,198
Feb 04 2021 3.04 0.21 7.42% 2.83 3.10 2.74 195,763
Feb 03 2021 2.83 -0.02 -0.7% 2.82 2.855 2.66 44,523
Feb 02 2021 2.85 -0.07 -2.4% 2.98 2.9862 2.77 47,486
Feb 01 2021 2.92 0.09 3.18% 2.94 3.0899 2.81 212,172
Jan 29 2021 2.83 0.15 5.6% 2.65 3.00 2.64 210,419
Jan 28 2021 2.68 -0.08 -2.9% 2.76 2.85 2.65 52,416
See More Historical Prices »


Your Recent History
NASDAQ
CLRO
ClearOne
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.