FinData: Historical Data for NASDAQ, CLRO - ClearOne Communications Inc.

Friday, 19 April 2024

ClearOne Communications Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.5795	0.5797	0.5656	0.5731	7,600
13/10/22	0.5700	0.5747	0.5700	0.5701	5,200
12/10/22	0.5761	0.5780	0.5657	0.5701	2,700
11/10/22	0.5602	0.5795	0.5602	0.5650	6,200
10/10/22	0.5900	0.5900	0.5568	0.5600	11,200
07/10/22	0.5600	0.5600	0.5501	0.5504	15,900
06/10/22	0.5675	0.5735	0.5455	0.5455	15,600
05/10/22	0.5656	0.5795	0.5656	0.5750	3,900
04/10/22	0.5741	0.5797	0.5656	0.5656	13,500
03/10/22	0.5500	0.5775	0.5400	0.5500	17,300
30/09/22	0.5900	0.5900	0.5401	0.5401	4,700
29/09/22	0.5400	0.6000	0.5400	0.5800	5,800
28/09/22	0.5402	0.5800	0.5402	0.5602	3,700
26/09/22	0.5350	0.6200	0.5200	0.5999	35,100
23/09/22	0.5530	0.5899	0.5200	0.5599	27,300
22/09/22	0.6099	0.6099	0.5376	0.5535	20,300
21/09/22	0.5811	0.6199	0.5550	0.6184	19,500
20/09/22	0.6000	0.6252	0.6000	0.6200	6,000
19/09/22	0.6499	0.6499	0.5901	0.6300	4,100
16/09/22	0.5930	0.6417	0.5600	0.6417	30,600
15/09/22	0.6060	0.6300	0.5900	0.6299	18,100
14/09/22	0.6100	0.6300	0.6060	0.6060	16,900
13/09/22	0.6182	0.6182	0.5959	0.5960	10,000
12/09/22	0.6039	0.6338	0.6039	0.6100	9,800
09/09/22	0.6441	0.6496	0.5959	0.6100	9,400
08/09/22	0.5964	0.6060	0.5964	0.6060	1,700
07/09/22	0.6200	0.6420	0.5959	0.5963	5,300
06/09/22	0.6400	0.6400	0.6200	0.6300	2,000
02/09/22	0.6605	0.6605	0.6199	0.6448	7,300
01/09/22	0.6500	0.6974	0.6300	0.6400	41,700
31/08/22	0.6501	0.6699	0.6500	0.6500	15,800
30/08/22	0.6500	0.6600	0.6500	0.6500	7,800
29/08/22	0.6600	0.6601	0.6500	0.6510	8,600
26/08/22	0.6620	0.6897	0.6500	0.6600	9,200
25/08/22	0.6898	0.6898	0.6601	0.6799	4,200
24/08/22	0.6300	0.6928	0.6300	0.6601	7,900
23/08/22	0.7000	0.7151	0.6500	0.6565	55,700
22/08/22	0.7202	0.7202	0.7000	0.7001	6,600
19/08/22	0.7365	0.7500	0.7200	0.7231	20,700
18/08/22	0.7500	0.7766	0.7001	0.7233	17,400
17/08/22	0.7100	0.7766	0.7100	0.7201	20,100
16/08/22	0.6666	0.7500	0.6666	0.7000	46,600
15/08/22	0.6938	0.7400	0.6800	0.7002	20,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%