ClearOne More Historical Data - CLRO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ClearOne Inc (CLRO)
ClearOne Inc (CLRO) Historical

CLRO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 23 2024	0.588	0.0104	1.80%	0.57	0.59405	0.564	22,271
Sep 20 2024	0.5776	-0.0204	-3.41%	0.5995	0.5995	0.5745	33,870
Sep 19 2024	0.598	0.018	3.10%	0.5913	0.598	0.583301	7,793
Sep 18 2024	0.58	0.0085	1.49%	0.56	0.5994	0.56	51,243
Sep 17 2024	0.5715	0.0005	0.09%	0.564	0.60	0.564	45,199
Sep 16 2024	0.571	-0.0071	-1.23%	0.5959	0.609	0.5678	35,000
Sep 13 2024	0.5781	-0.0069	-1.18%	0.58	0.59	0.5656	28,983
Sep 12 2024	0.585	-0.005	-0.85%	0.59	0.60	0.5628	22,859
Sep 11 2024	0.59	0.014	2.43%	0.575	0.60	0.5574	6,652
Sep 10 2024	0.576	-0.0017	-0.29%	0.5771	0.5827	0.5536	4,070
Sep 09 2024	0.5777	0.0281	5.11%	0.567	0.5828	0.5515	14,380
Sep 06 2024	0.5496	-0.0174	-3.07%	0.570201	0.575	0.5491	33,425
Sep 05 2024	0.567	0.0079	1.41%	0.5827	0.5827	0.556	18,489
Sep 04 2024	0.5591	0.0045	0.81%	0.565	0.5829	0.5551	6,145
Sep 03 2024	0.5546	-0.0282	-4.84%	0.58	0.58	0.551	6,954
Aug 30 2024	0.5828	0.0128	2.25%	0.5718	0.6002	0.57	21,351
Aug 29 2024	0.57	0.0136	2.44%	0.5584	0.61	0.5519	46,663
Aug 28 2024	0.5564	0.0009	0.16%	0.5555	0.56	0.5555	14,256
Aug 27 2024	0.5555	-0.00085	-0.15%	0.56	0.56	0.5555	11,067
Aug 26 2024	0.55635	-0.02665	-4.57%	0.58	0.5897	0.5543	50,453
Aug 23 2024	0.583	-0.022	-3.64%	0.60	0.60	0.5621	53,869
Aug 22 2024	0.605	0.035	6.14%	0.57	0.638	0.57	60,819
Aug 21 2024	0.57	0.004	0.71%	0.5601	0.57	0.5504	14,052
Aug 20 2024	0.566	-0.05069	-8.22%	0.605	0.6251	0.5325	135,631
Aug 19 2024	0.616692	0.01669	2.78%	0.63	0.63	0.605	12,016
Aug 16 2024	0.60	0.0024	0.40%	0.7499	0.8127	0.54	654,119
Aug 15 2024	0.5976	-0.0364	-5.74%	0.626	0.6525	0.54	75,146
Aug 14 2024	0.634	-0.0071	-1.11%	0.65	0.65075	0.634	14,521
Aug 13 2024	0.6411	-0.00685	-1.06%	0.6528	0.6528	0.64	19,612
Aug 12 2024	0.64795	-0.00115	-0.18%	0.63	0.66	0.63	23,399
Aug 09 2024	0.6491	-0.0169	-2.54%	0.6685	0.676	0.64	5,955
Aug 08 2024	0.666	0.0182	2.81%	0.644	0.667	0.632	19,321
Aug 07 2024	0.6478	-0.0121	-1.83%	0.653	0.66	0.64	18,295
Aug 06 2024	0.6599	0.0124	1.92%	0.65	0.6669	0.65	6,013
Aug 05 2024	0.6475	-0.0276	-4.09%	0.6751	0.6788	0.6301	36,108
Aug 02 2024	0.6751	-0.0269	-3.83%	0.667	0.7008	0.667	12,512
Aug 01 2024	0.702	0.0119	1.72%	0.72	0.73	0.665	15,310
Jul 31 2024	0.6901	-0.0202	-2.84%	0.73	0.73	0.6613	42,261
Jul 30 2024	0.7103	-0.0167	-2.30%	0.7222	0.7222	0.70	6,435
Jul 29 2024	0.727	0.0131	1.83%	0.6902	0.7377	0.6902	17,214
Jul 26 2024	0.7139	0.0021	0.30%	0.72	0.72	0.71	4,218
Jul 25 2024	0.7118	0.0118	1.69%	0.6953	0.738	0.6953	13,795
Jul 24 2024	0.70	-0.0105	-1.48%	0.7199	0.7209	0.70	17,172
Jul 23 2024	0.7105	-0.0102	-1.42%	0.6951	0.7456	0.6931	14,101
Jul 22 2024	0.7207	0.0178	2.53%	0.7039	0.74	0.7039	12,187
Jul 19 2024	0.7029	-0.0072	-1.01%	0.714	0.73	0.7029	10,905
Jul 18 2024	0.7101	-0.01413	-1.95%	0.72	0.749899	0.701	13,457
Jul 17 2024	0.724228	-0.00277	-0.38%	0.7215	0.735	0.7209	14,642
Jul 16 2024	0.727001	0.0374	5.42%	0.69	0.7562	0.6891	85,340
Jul 15 2024	0.6896	-0.0005	-0.07%	0.69	0.6994	0.6846	34,320
Jul 12 2024	0.6901	0.0001	0.01%	0.69	0.6947	0.68	24,840
Jul 11 2024	0.69	0.005	0.73%	0.6901	0.6901	0.68	26,039
Jul 10 2024	0.685	-0.0129	-1.85%	0.6945	0.6997	0.68	28,083
Jul 09 2024	0.697899	-0.0021	-0.30%	0.70	0.70	0.685	8,898
Jul 08 2024	0.70	0.012	1.74%	0.698	0.70	0.67	41,868
Jul 05 2024	0.688	0.0112	1.65%	0.67	0.689	0.67	7,562
Jul 03 2024	0.6768	0.0091	1.36%	0.6677	0.6797	0.6601	14,322
Jul 02 2024	0.6677	0.0002	0.03%	0.68	0.68	0.6502	16,921
Jul 01 2024	0.6675	0.0174	2.68%	0.6703	0.6989	0.6551	19,143
Jun 28 2024	0.6501	-0.0299	-4.40%	0.69	0.701	0.6501	62,725
Jun 27 2024	0.68	0.019	2.87%	0.69	0.69	0.67	44,995
Jun 26 2024	0.661	-0.0139	-2.06%	0.67	0.6753	0.63	123,476

Delayed Upgrade Clock