U.S. markets closed

ClearOne, Inc. (CLRO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.8300-0.1100 (-5.67%)
Al cierre: 04:00PM EDT
1.8800 +0.05 (+2.73%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20241.92001.97001.78001.83001.8300680,400
27 mar 20241.81001.98001.81001.94001.9400975,600
26 mar 20241.86001.87001.80001.81001.8100323,200
25 mar 20241.84001.95001.80001.83001.8300547,700
22 mar 20241.84001.84001.77001.80001.8000223,700
21 mar 20241.74001.85001.73001.82001.8200347,600
20 mar 20241.78001.79001.68001.76001.7600428,800
19 mar 20241.87001.87001.71001.73001.7300548,000
18 mar 20241.72001.95001.72001.83001.8300927,100
15 mar 20241.91001.91001.70001.72001.7200581,300
14 mar 20241.97002.00001.67001.87001.87001,997,300
13 mar 20242.11002.25001.85002.00002.00007,820,100
12 mar 20241.67002.48001.61002.06002.0600145,120,600
11 mar 20240.92000.93000.90000.91000.91006,035,200
08 mar 20240.92000.92000.90000.92000.920023,600
07 mar 20240.95000.95000.90000.92000.920020,800
06 mar 20240.95000.95000.90000.92000.920019,000
05 mar 20240.95000.95000.90000.92000.920024,100
04 mar 20240.94000.97000.89000.96000.9600115,800
01 mar 20240.93000.95000.92000.93000.930013,400
29 feb 20240.90000.93000.89000.92000.920035,900
28 feb 20240.95000.95000.90000.92000.920025,900
27 feb 20240.95000.95000.92000.94000.940045,200
26 feb 20240.89000.95000.86000.92000.9200120,500
23 feb 20240.96000.96000.93000.96000.960022,500
22 feb 20240.93000.98000.88000.96000.9600177,800
21 feb 20240.98001.00000.97000.99000.99009,000
20 feb 20240.97000.99000.96000.97000.970022,000
16 feb 20240.98001.00000.98000.99000.990031,600
15 feb 20240.98001.00000.96000.98000.980049,300
14 feb 20240.96001.00000.96001.00001.00009,800
13 feb 20241.00001.01000.95000.96000.960072,100
12 feb 20241.01001.03001.00001.00001.000051,600
09 feb 20241.02001.02000.99001.01001.010067,600
08 feb 20241.01001.03001.01001.01001.010014,900
07 feb 20241.03001.03001.00001.03001.030054,900
06 feb 20241.03001.05001.02001.04001.040017,200
05 feb 20241.05001.05000.98001.03001.030057,300
02 feb 20241.05001.05001.03001.04001.040018,700
01 feb 20241.04001.04001.02001.04001.040018,300
31 ene 20241.05001.07001.02001.02001.020040,600
30 ene 20241.01001.05001.01001.05001.050027,900
29 ene 20241.01001.01000.98001.01001.010039,000
26 ene 20241.01001.01000.98000.98000.980024,700
25 ene 20241.01001.05000.98001.02001.020065,100
24 ene 20241.01001.01000.98001.00001.000025,600
23 ene 20241.02001.02000.99001.01001.010012,100
22 ene 20241.05001.05000.99001.00001.0000117,000
19 ene 20241.01001.04001.00001.01001.010016,800
18 ene 20241.05001.05001.00001.00001.000041,100
17 ene 20241.01001.04001.01001.03001.030021,000
16 ene 20241.09001.09001.02001.03001.030032,600
12 ene 20241.01001.03001.00001.01001.010020,500
11 ene 20241.02001.02000.99001.00001.000014,500
10 ene 20241.00001.00001.00001.00001.000029,300
09 ene 20241.04001.05000.99001.00001.000053,800
08 ene 20241.00001.05000.99001.04001.040039,300
05 ene 20241.00001.05000.99001.00001.000047,300
04 ene 20241.07001.07000.99001.03001.030090,000
03 ene 20241.11001.11001.05001.07001.070071,700
02 ene 20241.08001.14001.02001.10001.1000167,100
29 dic 20231.06001.09000.99001.08001.0800116,900
28 dic 20230.89001.15000.89001.07001.0700850,200
27 dic 20230.82000.86000.82000.85000.850054,100
26 dic 20230.83000.84000.82000.84000.840031,800
22 dic 20230.83000.84000.83000.84000.84009,700
21 dic 20230.87000.87000.83000.84000.840018,700
20 dic 20230.84000.86000.82000.86000.860048,600
19 dic 20230.81000.83000.81000.83000.830029,100
18 dic 20230.83000.83000.81000.83000.830013,700
15 dic 20230.83000.84000.83000.83000.830017,600
14 dic 20230.82000.83000.82000.83000.830025,200
13 dic 20230.82000.82000.80000.81000.810026,300
12 dic 20230.81000.83000.80000.82000.820031,800
11 dic 20230.81000.82000.80000.82000.820038,700
08 dic 20230.81000.83000.80000.81000.810014,800
07 dic 20230.78000.83000.78000.82000.820022,000
06 dic 20230.82000.83000.78000.78000.780061,000
05 dic 20230.83000.83000.80000.80000.800038,100
04 dic 20230.82000.82000.79000.81000.810041,800
01 dic 20230.84000.84000.78000.82000.820061,700
30 nov 20230.82000.82000.79000.82000.820047,200
29 nov 20230.80000.82000.79000.80000.800078,500
28 nov 20230.81000.81000.80000.81000.810030,900
27 nov 20230.82000.82000.80000.81000.810026,800
24 nov 20230.79000.81000.78000.81000.810034,900
22 nov 20230.80000.80000.77000.77000.770049,600
21 nov 20230.80000.80000.75000.78000.780073,400
20 nov 20230.72000.77000.72000.77000.770043,000
17 nov 20230.70000.73000.70000.72000.720039,100
16 nov 20230.72000.72000.71000.72000.720022,700
15 nov 20230.69000.72000.69000.72000.720030,200
14 nov 20230.67000.71000.66000.70000.700063,300
13 nov 20230.68000.68000.67000.67000.670016,100
10 nov 20230.68000.69000.66000.67000.670021,400
09 nov 20230.72000.72000.67000.68000.680021,400
08 nov 20230.70000.72000.69000.71000.710026,300
07 nov 20230.68000.70000.68000.69000.690013,300
06 nov 20230.66000.70000.66000.69000.690022,700
03 nov 20230.67000.68000.64000.67000.670052,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...