U.S. markets closed

ClearOne, Inc. (CLRO)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.9138-0.0062 (-0.67%)
Al cierre: 04:00PM EDT
0.9050 -0.01 (-0.96%)
Fuera de horario: 07:49PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20240.91000.93000.90000.91000.910046,100
25 abr 20240.92000.93000.90000.92000.920080,400
24 abr 20240.95000.95000.90000.93000.930080,000
23 abr 20240.95000.95000.88000.93000.9300116,800
22 abr 20240.97000.97000.90000.94000.9400103,600
19 abr 20240.95000.99000.94000.96000.9600130,000
18 abr 20240.93000.99000.90000.97000.970083,600
17 abr 20240.94000.95000.93000.94000.940072,300
16 abr 20240.90000.93000.88000.93000.9300190,900
15 abr 20240.96000.98000.86000.90000.9000309,100
12 abr 20241.01001.05000.95001.00001.0000230,700
11 abr 20240.92001.07000.90001.05001.0500970,600
11 abr 20240.5 Dividendo
10 abr 20241.50001.60001.47001.59001.0900391,900
09 abr 20241.58001.60001.56001.58001.083187,800
08 abr 20241.55001.59001.47001.58001.0831247,000
05 abr 20241.49001.55001.43001.51001.0352165,900
04 abr 20241.54001.54001.46001.49001.0214164,800
03 abr 20241.63001.64001.51001.54001.0557308,100
02 abr 20241.82001.82001.40001.69001.15861,321,200
01 abr 20241.88001.88001.76001.83001.2545554,800
28 mar 20241.92001.97001.78001.83001.2545693,400
27 mar 20241.81001.98001.81001.94001.3299975,600
26 mar 20241.86001.87001.80001.81001.2408323,200
25 mar 20241.84001.95001.80001.83001.2545547,700
22 mar 20241.84001.84001.77001.80001.2340223,700
21 mar 20241.74001.85001.73001.82001.2477347,600
20 mar 20241.78001.79001.68001.76001.2065428,800
19 mar 20241.87001.87001.71001.73001.1860548,000
18 mar 20241.72001.95001.72001.83001.2545927,100
15 mar 20241.91001.91001.70001.72001.1791581,300
14 mar 20241.97002.00001.67001.87001.28191,997,300
13 mar 20242.11002.25001.85002.00001.37117,820,100
12 mar 20241.67002.48001.61002.06001.4122145,120,600
11 mar 20240.92000.93000.90000.91000.62386,035,200
08 mar 20240.92000.92000.90000.92000.630723,600
07 mar 20240.95000.95000.90000.92000.630720,800
06 mar 20240.95000.95000.90000.92000.630719,000
05 mar 20240.95000.95000.90000.92000.630724,100
04 mar 20240.94000.97000.89000.96000.6581115,800
01 mar 20240.93000.95000.92000.93000.637513,400
29 feb 20240.90000.93000.89000.92000.630735,900
28 feb 20240.95000.95000.90000.92000.630725,900
27 feb 20240.95000.95000.92000.94000.644445,200
26 feb 20240.89000.95000.86000.92000.6307120,500
23 feb 20240.96000.96000.93000.96000.658122,500
22 feb 20240.93000.98000.88000.96000.6581177,800
21 feb 20240.98001.00000.97000.99000.67879,000
20 feb 20240.97000.99000.96000.97000.665022,000
16 feb 20240.98001.00000.98000.99000.678731,600
15 feb 20240.98001.00000.96000.98000.671849,300
14 feb 20240.96001.00000.96001.00000.68559,800
13 feb 20241.00001.01000.95000.96000.658172,100
12 feb 20241.01001.03001.00001.00000.685551,600
09 feb 20241.02001.02000.99001.01000.692467,600
08 feb 20241.01001.03001.01001.01000.692414,900
07 feb 20241.03001.03001.00001.03000.706154,900
06 feb 20241.03001.05001.02001.04000.713017,200
05 feb 20241.05001.05000.98001.03000.706157,300
02 feb 20241.05001.05001.03001.04000.713018,700
01 feb 20241.04001.04001.02001.04000.713018,300
31 ene 20241.05001.07001.02001.02000.699240,600
30 ene 20241.01001.05001.01001.05000.719827,900
29 ene 20241.01001.01000.98001.01000.692439,000
26 ene 20241.01001.01000.98000.98000.671824,700
25 ene 20241.01001.05000.98001.02000.699265,100
24 ene 20241.01001.01000.98001.00000.685525,600
23 ene 20241.02001.02000.99001.01000.692412,100
22 ene 20241.05001.05000.99001.00000.6855117,000
19 ene 20241.01001.04001.00001.01000.692416,800
18 ene 20241.05001.05001.00001.00000.685541,100
17 ene 20241.01001.04001.01001.03000.706121,000
16 ene 20241.09001.09001.02001.03000.706132,600
12 ene 20241.01001.03001.00001.01000.692420,500
11 ene 20241.02001.02000.99001.00000.685514,500
10 ene 20241.00001.00001.00001.00000.685529,300
09 ene 20241.04001.05000.99001.00000.685553,800
08 ene 20241.00001.05000.99001.04000.713039,300
05 ene 20241.00001.05000.99001.00000.685547,300
04 ene 20241.07001.07000.99001.03000.706190,000
03 ene 20241.11001.11001.05001.07000.733571,700
02 ene 20241.08001.14001.02001.10000.7541167,100
29 dic 20231.06001.09000.99001.08000.7404116,900
28 dic 20230.89001.15000.89001.07000.7335850,200
27 dic 20230.82000.86000.82000.85000.582754,100
26 dic 20230.83000.84000.82000.84000.575831,800
22 dic 20230.83000.84000.83000.84000.57589,700
21 dic 20230.87000.87000.83000.84000.575818,700
20 dic 20230.84000.86000.82000.86000.589648,600
19 dic 20230.81000.83000.81000.83000.569029,100
18 dic 20230.83000.83000.81000.83000.569013,700
15 dic 20230.83000.84000.83000.83000.569017,600
14 dic 20230.82000.83000.82000.83000.569025,200
13 dic 20230.82000.82000.80000.81000.555326,300
12 dic 20230.81000.83000.80000.82000.562131,800
11 dic 20230.81000.82000.80000.82000.562138,700
08 dic 20230.81000.83000.80000.81000.555314,800
07 dic 20230.78000.83000.78000.82000.562122,000
06 dic 20230.82000.83000.78000.78000.534761,000
05 dic 20230.83000.83000.80000.80000.548438,100
*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...