CLRO

ClearOne Historical Data

CLRO Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 2.38 -0.18 -7.03% 2.54 2.54 2.32 40,134
Apr 19 2021 2.56 -0.06 -2.29% 2.56 2.59 2.50 61,958
Apr 16 2021 2.62 0.01 0.38% 2.57 2.65 2.56 54,193
Apr 15 2021 2.61 -0.22 -7.77% 2.88 2.88 2.61 49,396
Apr 14 2021 2.83 0.05 1.8% 2.78 2.9018 2.75 35,346
Apr 13 2021 2.78 0.00 0.0% 2.80 2.88 2.7701 43,695
Apr 12 2021 2.78 -0.11 -3.81% 2.85 2.8507 2.74 48,118
Apr 09 2021 2.89 -0.03 -1.03% 2.89 2.91 2.85 25,397
Apr 08 2021 2.92 0.01 0.34% 2.94 2.94 2.85 32,935
Apr 07 2021 2.91 -0.11 -3.64% 2.97 3.0828 2.90 100,950
Apr 06 2021 3.02 -0.17 -5.33% 3.12 3.15 3.02 76,660
Apr 05 2021 3.19 -0.24 -7.0% 3.38 3.38 3.08 179,054
Apr 02 2021 3.43 0.00 +0.00% 3.48 3.4899 3.30 0
Apr 01 2021 3.43 -0.17 -4.72% 3.48 3.4899 3.30 451,586
Mar 31 2021 3.60 0.52 16.88% 3.64 4.11 3.28 11,277,068
Mar 30 2021 3.08 -0.21 -6.38% 3.48 3.50 3.06 237,651
Mar 29 2021 3.29 -0.04 -1.2% 3.2551 3.3307 3.13 30,513
Mar 26 2021 3.33 -0.04 -1.19% 3.47 3.47 3.19 47,890
Mar 25 2021 3.37 -0.05 -1.46% 3.27 3.38 3.1215 82,374
Mar 24 2021 3.42 -0.16 -4.47% 3.58 3.76 3.28 83,558
Mar 23 2021 3.58 -0.34 -8.67% 3.82 3.8873 3.58 52,485
Mar 22 2021 3.92 -0.06 -1.51% 3.92 3.99 3.73 29,488
Mar 19 2021 3.98 0.06 1.53% 3.91 4.02 3.72 38,114
Mar 18 2021 3.92 -0.13 -3.21% 4.05 4.18 3.92 45,900
Mar 17 2021 4.05 -0.03 -0.74% 4.09 4.10 3.97 14,013
Mar 16 2021 4.08 -0.06 -1.45% 4.17 4.24 3.98 52,697
Mar 15 2021 4.14 0.10 2.48% 4.05 4.25 4.04 43,910
Mar 12 2021 4.04 0.35 9.49% 3.73 4.28 3.68 164,903
Mar 11 2021 3.69 0.09 2.5% 3.62 3.75 3.56 83,831
Mar 10 2021 3.60 -0.03 -0.83% 3.68 3.68 3.47 52,916
Mar 09 2021 3.63 -0.09 -2.42% 3.54 3.75 3.4301 63,691
Mar 08 2021 3.72 0.29 8.45% 3.62 3.82 3.46 458,518
Mar 05 2021 3.43 -0.38 -9.97% 3.72 3.72 3.30 83,067
Mar 04 2021 3.81 -0.02 -0.52% 3.89 3.89 3.45 64,147
Mar 03 2021 3.83 0.08 2.13% 3.75 3.97 3.65 160,493
Mar 02 2021 3.75 0.38 11.28% 3.41 3.80 3.37 182,946
Mar 01 2021 3.37 0.15 4.66% 3.27 3.42 3.27 30,471
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 15 2021 3.57 0.00 +0.00% 3.48 3.6281 3.475 0
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
Jan 27 2021 2.76 -0.07 -2.47% 2.78 2.86 2.72 36,923
Jan 26 2021 2.83 -0.04 -1.39% 2.93 2.99 2.73 184,331
Jan 25 2021 2.87 0.04 1.41% 2.76 2.90 2.56 233,382
Jan 22 2021 2.83 0.35 14.11% 2.49 3.00 2.4657 490,711
Jan 21 2021 2.48 0.07 2.9% 2.46 2.50 2.40 29,949


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.